Skip to main content
logo
Gilead Sciences, Inc. (FRA:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
103.28
-1.32 (-1.26%)
At close: Jan 9, 2026

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026103.62103.62103.28103.28103.28-1.26%215
Jan 8, 2026106.18106.18104.60104.60104.600.17%50
Jan 7, 2026103.70104.42103.70104.42104.423.59%600
Jan 6, 2026100.64100.80100.64100.80100.800.38%150
Jan 5, 2026103.66103.96100.42100.42100.42-3.81%515
Jan 2, 2026104.40104.40104.40104.40104.40-1.19%-
Dec 30, 2025105.88105.88105.66105.66105.66-0.17%290
Dec 29, 2025105.76105.84105.76105.84105.84-0.95%110
Dec 23, 2025105.48106.86105.00106.86106.861.04%650
Dec 22, 2025106.00106.00105.76105.76105.76-0.41%16
Dec 19, 2025103.46106.20102.76106.20106.202.10%380
Dec 18, 2025103.22104.02103.00104.02104.022.69%51
Dec 17, 2025101.26101.30100.64101.30101.30-0.65%612
Dec 16, 2025101.82102.12101.82101.96101.960.04%365
Dec 15, 2025102.18102.18101.92101.92101.92-2.62%70
Dec 12, 2025105.44105.44104.66104.66103.991.24%139
Dec 11, 2025103.38103.38103.38103.38102.72-0.29%20
Dec 10, 2025102.38103.68102.20103.68103.010.66%1,179
Dec 9, 2025103.60104.48103.00103.00102.34-1.23%227
Dec 8, 2025103.82104.28103.82104.28103.61-0.78%600
Dec 5, 2025105.10105.10105.10105.10104.42-1.54%-
Dec 4, 2025107.02107.02106.74106.74106.05-0.82%25
Dec 3, 2025106.22107.62105.92107.62106.930.56%355
Dec 2, 2025106.94107.02106.94107.02106.33-0.67%150
Dec 1, 2025107.62108.64107.62107.74107.05-0.57%110
Nov 28, 2025109.58109.58107.84108.36107.66-1.54%215
Nov 27, 2025109.78110.06109.78110.06109.350.57%95
Nov 26, 2025109.74109.94109.44109.44108.74-0.09%100
Nov 25, 2025108.50109.54108.50109.54108.840.09%1,710
Nov 24, 2025109.92109.92109.44109.44108.74-1.19%62
Nov 21, 2025108.56110.76108.06110.76110.051.39%256
Nov 20, 2025110.76110.92108.50109.24108.54-1.59%210
Nov 19, 2025109.60111.00109.60111.00110.292.13%600
Nov 18, 2025106.68109.02106.68108.68107.980.30%1,076
Nov 17, 2025107.40109.00107.28108.36107.66-0.28%1,610
Nov 14, 2025107.94109.28107.94108.66107.962.16%146
Nov 13, 2025106.38106.38106.10106.36105.68-0.60%447
Nov 12, 2025105.72107.00105.72107.00106.314.80%80
Nov 11, 2025102.10102.10102.10102.10101.44-0.04%285
Nov 10, 2025103.04103.04102.14102.14101.48-4.54%505
Nov 7, 2025107.02107.02106.34107.00106.31-0.11%227
Nov 6, 2025106.20107.12106.20107.12106.43-0.28%130
Nov 5, 2025106.88107.48106.88107.42106.731.03%875
Nov 4, 2025105.40106.32105.40106.32105.642.37%17
Nov 3, 2025103.62104.72103.62103.86103.19-0.84%784
Oct 31, 2025101.44104.74101.44104.74104.075.90%24
Oct 30, 2025102.02103.3697.7998.9098.26-2.08%670
Oct 29, 2025101.16101.16100.16101.00100.35-2.00%714
Oct 28, 2025103.06103.06103.06103.06102.40-0.98%-
Oct 27, 2025103.82104.08103.82104.08103.410.56%510