Skip to main content
logo
Gilead Sciences, Inc. (ETR:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
113.60
+0.58 (0.51%)
May 5, 2026, 5:35 PM CET

ETR:GIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026113.74114.30112.96113.60113.600.51%450
May 4, 2026112.78113.36111.48113.02113.020.59%497
Apr 30, 2026110.26112.54109.96112.36112.361.70%554
Apr 29, 2026110.80110.80109.48110.48110.48-0.29%228
Apr 28, 2026109.36110.98109.36110.80110.801.43%1,534
Apr 27, 2026110.70111.18109.24109.24109.24-2.03%700
Apr 24, 2026114.00114.00110.62111.50111.50-1.93%195
Apr 23, 2026112.78114.70112.78113.70113.700.85%616
Apr 22, 2026113.46114.18112.38112.74112.74-0.16%1,160
Apr 21, 2026115.62115.94112.84112.92112.92-2.47%1,302
Apr 20, 2026117.60118.56115.74115.78115.78-0.98%913
Apr 17, 2026118.46118.46116.92116.92116.92-0.66%67
Apr 16, 2026118.58118.90117.70117.70117.700.09%2,552
Apr 15, 2026119.42119.42117.48117.60117.60-1.23%786
Apr 14, 2026118.42119.06116.50119.06119.061.54%205
Apr 13, 2026118.40119.00117.26117.26117.26-2.02%160
Apr 10, 2026122.52123.00119.52119.68119.68-1.22%1,325
Apr 9, 2026120.64121.72119.84121.16121.161.05%555
Apr 8, 2026121.46121.46118.78119.90119.900.40%111
Apr 7, 2026121.72121.72119.00119.42119.42-1.57%2,165
Apr 2, 2026121.28122.48121.04121.32121.320.60%47
Apr 1, 2026120.46121.36119.54120.60120.600.60%688
Mar 31, 2026119.82121.44119.52119.88119.881.22%909
Mar 30, 2026116.16118.44116.16118.44118.440.12%241
Mar 27, 2026118.26119.56118.26118.30118.30-0.87%92
Mar 26, 2026118.68120.18117.98119.34119.34-0.95%286
Mar 25, 2026118.88120.48118.88120.48120.481.88%479
Mar 24, 2026119.18119.18118.10118.26118.26-0.24%3,324
Mar 23, 2026117.98122.30117.98118.54118.54-0.42%4,024
Mar 20, 2026121.04122.00119.04119.04119.04-2.79%942
Mar 19, 2026122.90123.70122.22122.46122.46-0.94%732
Mar 18, 2026125.70126.28122.86123.62123.62-1.40%168
Mar 17, 2026126.40126.98124.60125.38125.38-0.40%397
Mar 16, 2026127.88127.88124.50125.88125.88-0.88%1,002
Mar 13, 2026125.12128.38125.12127.00127.000.47%494
Mar 12, 2026125.96126.74125.28126.40125.69-0.83%446
Mar 11, 2026126.08128.58126.08127.46126.74-0.06%513
Mar 10, 2026125.76128.04125.72127.54126.821.72%837
Mar 9, 2026122.94125.38122.94125.38124.671.13%1,157
Mar 6, 2026124.96125.00123.84123.98123.28-0.31%396
Mar 5, 2026128.24128.24124.26124.36123.66-2.06%586
Mar 4, 2026127.00127.68126.14126.98126.270.54%130
Mar 3, 2026128.60128.92126.02126.30125.59-1.37%695
Mar 2, 2026127.56128.34125.88128.06127.342.06%1,259
Feb 27, 2026121.18125.48120.92125.48124.772.68%3,077
Feb 26, 2026124.90124.98121.82122.20121.51-2.54%1,859
Feb 25, 2026124.52126.32124.52125.38124.67-0.60%1,019
Feb 24, 2026127.52127.76125.12126.14125.43-0.71%1,109
Feb 23, 2026128.04128.28126.32127.04126.33-1.37%762
Feb 20, 2026128.20130.04128.20128.80128.08-0.09%344