Gilead Sciences, Inc. (ETR:GIS)
Germany · Delayed Price · Currency is EUR 101.18
+0.16 (0.16%)
Oct 10, 2025, 5:35 PM CET
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 101.40 | 102.22 | 100.78 | 101.18 | 101.18 | 0.16% | 1,575 |
| Oct 9, 2025 | 100.82 | 101.86 | 100.82 | 101.02 | 101.02 | 0.46% | 660 |
| Oct 8, 2025 | 100.36 | 100.66 | 100.20 | 100.56 | 100.56 | 0.98% | 402 |
| Oct 7, 2025 | 97.29 | 99.58 | 96.62 | 99.58 | 99.58 | 3.12% | 1,124 |
| Oct 6, 2025 | 96.04 | 101.38 | 95.69 | 96.57 | 96.57 | 1.50% | 4,288 |
| Oct 3, 2025 | 94.49 | 95.14 | 94.19 | 95.14 | 95.14 | 1.49% | 129 |
| Oct 2, 2025 | 94.92 | 94.92 | 92.41 | 93.74 | 93.74 | -2.55% | 1,141 |
| Oct 1, 2025 | 94.57 | 96.19 | 93.94 | 96.19 | 96.19 | 0.39% | 598 |
| Sep 30, 2025 | 96.53 | 97.20 | 95.77 | 95.82 | 95.82 | 0.46% | 327 |
| Sep 29, 2025 | 95.73 | 96.43 | 95.12 | 95.38 | 95.38 | 0.37% | 444 |
| Sep 26, 2025 | 95.48 | 95.76 | 94.82 | 95.03 | 95.03 | -0.33% | 291 |
| Sep 25, 2025 | 96.50 | 96.50 | 95.34 | 95.34 | 95.34 | -0.50% | 1 |
| Sep 24, 2025 | 96.97 | 97.38 | 95.82 | 95.82 | 95.82 | 0.41% | 794 |
| Sep 23, 2025 | 95.82 | 96.00 | 94.91 | 95.43 | 95.43 | -0.72% | 522 |
| Sep 22, 2025 | 96.64 | 96.64 | 96.00 | 96.12 | 96.12 | -0.46% | 88 |
| Sep 19, 2025 | 96.00 | 97.35 | 96.00 | 96.56 | 96.56 | 0.48% | 276 |
| Sep 18, 2025 | 95.20 | 96.12 | 95.20 | 96.10 | 96.10 | 1.62% | 381 |
| Sep 17, 2025 | 94.00 | 94.57 | 94.00 | 94.57 | 94.57 | 0.25% | 9 |
| Sep 16, 2025 | 95.57 | 95.96 | 94.33 | 94.33 | 94.33 | -0.87% | 480 |
| Sep 15, 2025 | 97.36 | 97.36 | 94.86 | 95.16 | 95.16 | -4.57% | 361 |
| Sep 12, 2025 | 100.04 | 100.06 | 99.36 | 99.72 | 99.05 | 0.42% | 300 |
| Sep 11, 2025 | 98.20 | 99.30 | 98.20 | 99.30 | 98.63 | 0.62% | 4 |
| Sep 10, 2025 | 98.63 | 99.01 | 98.13 | 98.69 | 98.03 | 0.55% | 347 |
| Sep 9, 2025 | 98.67 | 99.04 | 97.29 | 98.15 | 97.49 | -0.69% | 166 |
| Sep 8, 2025 | 98.02 | 99.00 | 97.10 | 98.83 | 98.16 | 0.84% | 357 |
| Sep 5, 2025 | 97.10 | 98.01 | 97.05 | 98.01 | 97.35 | 0.92% | 39 |
| Sep 4, 2025 | 96.98 | 97.12 | 96.98 | 97.12 | 96.47 | 0.53% | 98 |
| Sep 3, 2025 | 96.63 | 96.89 | 96.51 | 96.61 | 95.96 | 0.97% | 430 |
| Sep 2, 2025 | 96.30 | 97.44 | 95.68 | 95.68 | 95.04 | -0.61% | 586 |
| Sep 1, 2025 | 96.21 | 96.39 | 96.00 | 96.27 | 95.62 | 0.03% | 260 |
| Aug 29, 2025 | 96.28 | 96.63 | 96.24 | 96.24 | 95.59 | -0.76% | 176 |
| Aug 28, 2025 | 98.25 | 98.32 | 96.86 | 96.98 | 96.33 | -1.60% | 150 |
| Aug 27, 2025 | 98.83 | 99.12 | 98.56 | 98.56 | 97.90 | 0.45% | 201 |
| Aug 26, 2025 | 98.26 | 98.26 | 98.12 | 98.12 | 97.46 | -0.07% | 113 |
| Aug 25, 2025 | 97.57 | 98.28 | 97.57 | 98.19 | 97.53 | -2.61% | 575 |
| Aug 22, 2025 | 100.46 | 101.00 | 100.20 | 100.82 | 100.14 | 2.12% | 861 |
| Aug 21, 2025 | 101.32 | 101.50 | 98.73 | 98.73 | 98.07 | -3.94% | 1,263 |
| Aug 20, 2025 | 101.32 | 102.78 | 101.32 | 102.78 | 102.09 | 1.50% | 633 |
| Aug 19, 2025 | 101.98 | 101.98 | 100.62 | 101.26 | 100.58 | -0.20% | 140 |
| Aug 18, 2025 | 100.80 | 102.00 | 100.80 | 101.46 | 100.78 | 0.65% | 345 |
| Aug 15, 2025 | 102.26 | 102.48 | 100.80 | 100.80 | 100.12 | -1.85% | 547 |
| Aug 14, 2025 | 102.64 | 103.14 | 101.74 | 102.70 | 102.01 | 0.31% | 776 |
| Aug 13, 2025 | 102.64 | 103.26 | 102.38 | 102.38 | 101.69 | -1.01% | 641 |
| Aug 12, 2025 | 103.94 | 104.24 | 103.20 | 103.42 | 102.72 | 1.33% | 755 |
| Aug 11, 2025 | 102.48 | 103.00 | 102.06 | 102.06 | 101.37 | -0.72% | 759 |
| Aug 8, 2025 | 96.90 | 103.28 | 96.90 | 102.80 | 102.11 | 9.82% | 1,377 |
| Aug 7, 2025 | 94.09 | 94.89 | 93.61 | 93.61 | 92.98 | -2.30% | 991 |
| Aug 6, 2025 | 97.02 | 97.38 | 95.81 | 95.81 | 95.16 | -1.78% | 383 |
| Aug 5, 2025 | 98.99 | 99.10 | 97.55 | 97.55 | 96.89 | -0.65% | 476 |
| Aug 4, 2025 | 97.96 | 98.34 | 97.82 | 98.19 | 97.53 | 0.99% | 403 |