Gilead Sciences, Inc. (FRA:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
96.13
+0.93 (0.98%)
At close: Sep 29, 2025

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2025102.30102.30102.30102.30101.61-0.21%4
Aug 13, 2025102.70102.70102.50102.52101.83-0.35%60
Aug 12, 2025103.66103.66102.88102.88102.19-0.41%30
Aug 11, 2025102.20103.30102.12103.30102.611.49%414
Aug 8, 202596.51102.2496.51101.78101.107.97%2,107
Aug 7, 202594.5094.5094.2794.2793.64-0.77%6
Aug 6, 202596.9897.5095.0095.0094.36-2.61%76
Aug 5, 202599.1299.1797.5597.5596.89-0.63%1,018
Aug 4, 202597.6598.2297.6598.1797.510.46%150
Aug 1, 202597.9497.9996.3697.7297.06-2.80%175
Jul 31, 202599.76100.8299.13100.5499.861.46%266
Jul 30, 202599.0999.0999.0999.0998.421.09%5
Jul 29, 202598.0298.0298.0298.0297.36-0.24%100
Jul 28, 202599.2799.2798.2698.2697.60-1.74%100
Jul 25, 202596.27100.0096.27100.0099.334.22%150
Jul 24, 202596.0996.0995.5995.9595.312.37%205
Jul 23, 202593.7393.7393.7393.7393.10-0.03%-