Gilead Sciences, Inc. (FRA:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
104.88
+0.20 (0.19%)
At close: Oct 23, 2025

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025104.78104.88104.78104.88104.880.19%30
Oct 22, 2025106.70107.14104.68104.68104.68-0.59%118
Oct 21, 2025105.82106.50105.30105.30105.30-0.11%190
Oct 20, 2025105.54105.80104.98105.42105.42-0.45%443
Oct 17, 2025100.24105.90100.24105.90105.904.19%120
Oct 16, 2025101.36101.64101.28101.64101.64-0.35%64
Oct 15, 2025101.98102.00101.98102.00102.000.43%200
Oct 14, 2025101.90101.92101.52101.56101.560.08%350
Oct 13, 2025100.92101.48100.92101.48101.480.40%227
Oct 10, 2025100.84101.62100.84101.08101.08-440
Oct 9, 2025101.30101.30101.08101.08101.08-0.04%150
Oct 8, 2025100.34101.28100.28101.12101.124.19%195
Oct 7, 202597.0597.0597.0597.0597.05-1.05%-
Oct 6, 202596.2198.0896.2198.0898.083.61%2,000
Oct 3, 202594.4994.6694.2694.6694.661.02%139
Oct 2, 202594.4995.0093.7093.7093.70-0.95%340
Oct 1, 202594.2394.6094.2394.6094.60-1.48%130
Sep 30, 202595.8296.0295.3696.0296.02-0.11%200
Sep 29, 202595.5196.1395.5196.1396.130.98%86
Sep 26, 202595.0395.9795.0395.2095.20-1.64%190
Sep 25, 202596.6496.9196.6496.7996.79-1.13%415
Sep 24, 202596.9197.9096.9197.9097.902.59%60
Sep 23, 202595.1895.4594.8395.4395.43-0.71%370
Sep 22, 202597.0097.0096.1196.1196.11-0.93%2,000
Sep 19, 202596.4397.0196.4397.0197.010.98%210
Sep 18, 202595.2396.0795.2396.0796.072.84%65
Sep 17, 202593.4293.4293.4293.4293.42-0.19%-
Sep 16, 202595.2995.2993.6093.6093.60-3.46%232
Sep 15, 202597.0997.3096.9596.9596.95-3.26%258
Sep 12, 2025100.22100.22100.22100.2299.551.38%-
Sep 11, 202598.4598.8698.4598.8698.200.12%152
Sep 10, 202598.7498.7498.7498.7498.080.68%-
Sep 9, 202598.3899.1998.0798.0797.41-0.76%350
Sep 8, 202598.0998.8298.0998.8298.162.34%250
Sep 5, 202596.5696.5696.5696.5695.91-0.41%-
Sep 4, 202596.8196.9696.8196.9696.310.50%2
Sep 3, 202596.6396.6396.4896.4895.830.97%85
Sep 2, 202596.2496.2495.5595.5594.91-0.56%500
Sep 1, 202596.1196.1196.0996.0995.44-0.16%10
Aug 29, 202596.2496.2496.2496.2495.59-0.24%-
Aug 28, 202597.7598.1396.4796.4795.82-1.76%278
Aug 27, 202598.6298.8898.2098.2097.540.74%200
Aug 26, 202598.0598.1097.4897.4896.82-0.03%715
Aug 25, 202597.5197.5197.5197.5196.85-2.67%-
Aug 22, 2025100.18100.18100.18100.1899.510.71%-
Aug 21, 2025100.92101.2098.9099.4798.80-2.61%539
Aug 20, 2025101.20102.76101.20102.14101.450.35%522
Aug 19, 2025101.78101.78101.78101.78101.100.26%-
Aug 18, 2025100.98101.52100.82101.52100.84-0.24%500
Aug 15, 2025101.84102.42101.76101.76101.08-0.53%606