Gilead Sciences, Inc. (FRA:GIS)
Germany · Delayed Price · Currency is EUR 100.18
+0.71 (0.71%)
At close: Aug 22, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | 0.71% | - |
| Aug 21, 2025 | 100.92 | 101.20 | 98.90 | 99.47 | 99.47 | -2.61% | 539 |
| Aug 20, 2025 | 101.20 | 102.76 | 101.20 | 102.14 | 102.14 | 0.35% | 522 |
| Aug 19, 2025 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | 0.26% | - |
| Aug 18, 2025 | 100.98 | 101.52 | 100.82 | 101.52 | 101.52 | -0.24% | 500 |
| Aug 15, 2025 | 101.84 | 102.42 | 101.76 | 101.76 | 101.76 | -0.53% | 606 |
| Aug 14, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -0.21% | 4 |
| Aug 13, 2025 | 102.70 | 102.70 | 102.50 | 102.52 | 102.52 | -0.35% | 60 |
| Aug 12, 2025 | 103.66 | 103.66 | 102.88 | 102.88 | 102.88 | -0.41% | 30 |
| Aug 11, 2025 | 102.20 | 103.30 | 102.12 | 103.30 | 103.30 | 1.49% | 414 |
| Aug 8, 2025 | 96.51 | 102.24 | 96.51 | 101.78 | 101.78 | 7.97% | 2,107 |
| Aug 7, 2025 | 94.50 | 94.50 | 94.27 | 94.27 | 94.27 | -0.77% | 6 |
| Aug 6, 2025 | 96.98 | 97.50 | 95.00 | 95.00 | 95.00 | -2.61% | 76 |
| Aug 5, 2025 | 99.12 | 99.17 | 97.55 | 97.55 | 97.55 | -0.63% | 1,018 |
| Aug 4, 2025 | 97.65 | 98.22 | 97.65 | 98.17 | 98.17 | 0.46% | 150 |
| Aug 1, 2025 | 97.94 | 97.99 | 96.36 | 97.72 | 97.72 | -2.80% | 175 |
| Jul 31, 2025 | 99.76 | 100.82 | 99.13 | 100.54 | 100.54 | 1.46% | 266 |
| Jul 30, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | 1.09% | 5 |
| Jul 29, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | -0.24% | 100 |
| Jul 28, 2025 | 99.27 | 99.27 | 98.26 | 98.26 | 98.26 | -1.74% | 100 |
| Jul 25, 2025 | 96.27 | 100.00 | 96.27 | 100.00 | 100.00 | 4.22% | 150 |
| Jul 24, 2025 | 96.09 | 96.09 | 95.59 | 95.95 | 95.95 | 2.37% | 205 |
| Jul 23, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | -0.03% | - |
| Jul 22, 2025 | 92.46 | 93.76 | 92.46 | 93.76 | 93.76 | 0.59% | 1 |
| Jul 21, 2025 | 92.92 | 93.21 | 92.65 | 93.21 | 93.21 | -0.03% | 450 |
| Jul 18, 2025 | 93.59 | 93.59 | 93.24 | 93.24 | 93.24 | -0.60% | 27 |
| Jul 17, 2025 | 94.43 | 94.43 | 93.80 | 93.80 | 93.80 | 0.40% | 530 |
| Jul 16, 2025 | 93.59 | 93.59 | 93.43 | 93.43 | 93.43 | -2.08% | 20 |
| Jul 15, 2025 | 95.94 | 95.94 | 95.41 | 95.41 | 95.41 | 1.90% | 7 |
| Jul 14, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | -4.28% | - |
| Jul 11, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | 1.59% | - |
| Jul 10, 2025 | 96.26 | 96.29 | 96.26 | 96.29 | 96.29 | 0.36% | 60 |
| Jul 9, 2025 | 94.57 | 95.99 | 94.57 | 95.94 | 95.94 | 0.77% | 252 |
| Jul 8, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.32% | - |
| Jul 7, 2025 | 94.42 | 95.32 | 94.42 | 94.91 | 94.91 | 0.03% | 110 |
| Jul 4, 2025 | 94.81 | 94.88 | 94.81 | 94.88 | 94.88 | 0.08% | 81 |
| Jul 3, 2025 | 94.38 | 94.80 | 94.27 | 94.80 | 94.80 | -0.37% | 145 |
| Jul 2, 2025 | 94.77 | 95.15 | 94.77 | 95.15 | 95.15 | 0.16% | 950 |
| Jul 1, 2025 | 94.00 | 95.00 | 93.65 | 95.00 | 95.00 | 1.46% | 2,075 |
| Jun 30, 2025 | 94.47 | 94.47 | 93.63 | 93.63 | 93.63 | 1.77% | 60 |
| Jun 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Jun 26, 2025 | 90.62 | 91.50 | 90.00 | 91.50 | 91.50 | -0.69% | 104 |
| Jun 25, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 0.22% | - |
| Jun 24, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | -0.68% | - |
| Jun 23, 2025 | 94.14 | 94.14 | 92.57 | 92.57 | 92.57 | -1.46% | 65 |
| Jun 20, 2025 | 94.43 | 94.78 | 93.94 | 93.94 | 93.94 | -0.53% | 137 |
| Jun 19, 2025 | 94.50 | 94.50 | 94.44 | 94.44 | 94.44 | 0.76% | 10 |
| Jun 18, 2025 | 93.80 | 93.80 | 93.73 | 93.73 | 93.73 | -1.85% | 25 |
| Jun 17, 2025 | 95.65 | 95.65 | 95.44 | 95.50 | 95.50 | 0.84% | 330 |
| Jun 16, 2025 | 95.16 | 95.16 | 94.70 | 94.70 | 94.70 | -1.40% | 460 |