Gilead Sciences, Inc. (FRA:GIS)
Germany · Delayed Price · Currency is EUR 98.26
-1.74 (-1.74%)
At close: Jul 28, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 95.47 | 96.04 | 95.47 | 96.04 | 96.04 | 1.77% | 2,670 |
| Jun 12, 2025 | 94.57 | 94.57 | 94.37 | 94.37 | 93.69 | -1.49% | 200 |
| Jun 11, 2025 | 96.13 | 96.13 | 95.80 | 95.80 | 95.11 | -1.52% | 190 |
| Jun 10, 2025 | 98.96 | 98.96 | 96.93 | 97.28 | 96.58 | -1.28% | 90 |
| Jun 9, 2025 | 98.33 | 98.54 | 98.33 | 98.54 | 97.83 | 0.80% | 107 |
| Jun 6, 2025 | 96.90 | 97.76 | 96.90 | 97.76 | 97.05 | 1.21% | 128 |
| Jun 5, 2025 | 95.44 | 98.10 | 95.44 | 96.59 | 95.89 | 0.76% | 119 |
| Jun 4, 2025 | 96.10 | 96.33 | 95.60 | 95.86 | 95.17 | 0.76% | 669 |
| Jun 3, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 94.45 | -0.04% | - |
| Jun 2, 2025 | 96.45 | 97.00 | 92.72 | 95.18 | 94.49 | -1.86% | 4,865 |
| May 30, 2025 | 97.77 | 98.19 | 96.98 | 96.98 | 96.28 | -0.02% | 378 |
| May 29, 2025 | 97.34 | 97.34 | 97.00 | 97.00 | 96.30 | 1.08% | 48 |
| May 28, 2025 | 96.26 | 96.26 | 95.96 | 95.96 | 95.27 | -0.07% | 172 |
| May 27, 2025 | 94.17 | 96.03 | 94.17 | 96.03 | 95.34 | 1.54% | 229 |
| May 26, 2025 | 94.44 | 94.57 | 94.18 | 94.57 | 93.89 | 0.55% | 190 |
| May 23, 2025 | 94.07 | 94.07 | 94.05 | 94.05 | 93.37 | -0.16% | - |