Gilead Sciences, Inc. (ETR:GIS)
Germany · Delayed Price · Currency is EUR 106.54
-0.24 (-0.22%)
Nov 6, 2025, 5:35 PM CET
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 106.46 | 107.02 | 105.70 | 106.54 | 106.54 | -0.22% | 494 |
| Nov 5, 2025 | 106.46 | 107.24 | 105.66 | 106.78 | 106.78 | 1.17% | 1,045 |
| Nov 4, 2025 | 105.36 | 107.18 | 104.60 | 105.54 | 105.54 | 1.31% | 1,130 |
| Nov 3, 2025 | 104.08 | 105.10 | 103.44 | 104.18 | 104.18 | 0.95% | 1,043 |
| Oct 31, 2025 | 100.76 | 104.88 | 98.96 | 103.20 | 103.20 | -0.39% | 1,226 |
| Oct 30, 2025 | 103.00 | 103.60 | 102.28 | 103.60 | 103.60 | 2.33% | 448 |
| Oct 29, 2025 | 100.38 | 101.88 | 100.38 | 101.24 | 101.24 | -0.47% | 350 |
| Oct 28, 2025 | 103.48 | 103.50 | 101.72 | 101.72 | 101.72 | -1.61% | 599 |
| Oct 27, 2025 | 103.66 | 103.80 | 103.16 | 103.38 | 103.38 | -0.40% | 740 |
| Oct 24, 2025 | 103.38 | 103.80 | 102.16 | 103.80 | 103.80 | 0.15% | 405 |
| Oct 23, 2025 | 105.10 | 105.20 | 103.64 | 103.64 | 103.64 | -1.91% | 420 |
| Oct 22, 2025 | 106.94 | 107.34 | 105.66 | 105.66 | 105.66 | -1.10% | 522 |
| Oct 21, 2025 | 105.74 | 107.04 | 105.32 | 106.84 | 106.84 | 1.06% | 3,197 |
| Oct 20, 2025 | 105.24 | 106.00 | 105.20 | 105.72 | 105.72 | 1.54% | 2,495 |
| Oct 17, 2025 | 100.82 | 104.12 | 99.66 | 104.12 | 104.12 | 1.92% | 1,059 |
| Oct 16, 2025 | 101.30 | 103.02 | 101.28 | 102.16 | 102.16 | 0.43% | 1,626 |
| Oct 15, 2025 | 102.06 | 102.28 | 101.50 | 101.72 | 101.72 | -0.10% | 208 |
| Oct 14, 2025 | 101.74 | 102.02 | 101.38 | 101.82 | 101.82 | 0.32% | 666 |
| Oct 13, 2025 | 101.02 | 101.62 | 101.02 | 101.50 | 101.50 | 0.32% | 423 |
| 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 |