Skip to main content
logo
Gilead Sciences, Inc. (FRA:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
113.20
-1.30 (-1.14%)
At close: Aug 4, 2026

FRA:GIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2026115.88118.30115.88118.30118.304.51%959
Aug 4, 2026114.06114.06113.20113.20113.20-1.14%90
Aug 3, 2026112.72114.50112.72114.50114.501.29%121
Jul 31, 2026113.82114.34113.04113.04113.04-0.18%700
Jul 30, 2026115.66115.66113.24113.24113.24-3.67%125
Jul 29, 2026117.92117.92117.56117.56117.56-0.25%30
Jul 28, 2026114.76117.86114.76117.86117.862.49%90
Jul 27, 2026113.86115.60113.56115.00115.000.49%175
Jul 24, 2026114.86114.86114.44114.44114.440.90%231
Jul 23, 2026113.80113.80113.42113.42113.42-1.10%250
Jul 22, 2026114.04114.68114.04114.68114.68-0.43%112
Jul 21, 2026115.18115.18115.18115.18115.18-1.44%-
Jul 20, 2026116.86116.86116.86116.86116.86-1.80%-
Jul 17, 2026119.96121.20119.00119.00119.003.71%1,203
Jul 16, 2026114.74114.74114.74114.74114.741.09%-
Jul 15, 2026112.94113.50112.94113.50113.50-0.70%52
Jul 14, 2026115.24115.24113.88114.30114.300.28%415
Jul 13, 2026114.12114.12113.98113.98113.98-0.85%225
Jul 10, 2026117.64117.68114.96114.96114.96-1.52%448
Jul 9, 2026118.68119.08116.74116.74116.74-2.00%34
Jul 8, 2026119.26121.00119.12119.12119.121.38%321
Jul 7, 2026113.82117.50113.82117.50117.504.15%57
Jul 6, 2026116.42116.46112.82112.82112.82-1.79%351
Jul 3, 2026114.88114.88114.88114.88114.880.44%-
Jul 2, 2026110.42114.38110.42114.38114.383.61%717
Jul 1, 2026110.40110.40110.40110.40110.40-0.41%-
Jun 30, 2026110.44110.86110.44110.86110.860.78%496
Jun 29, 2026112.68112.68110.00110.00110.001.61%408
Jun 26, 2026108.26108.26108.26108.26108.26-0.79%-
Jun 25, 2026109.78110.82109.12109.12109.12-1.34%1,834
Jun 24, 2026110.22110.60110.22110.60110.600.55%65
Jun 23, 2026110.16110.16110.00110.00110.001.68%5,400
Jun 22, 2026107.42108.18107.42108.18108.180.52%45
Jun 19, 2026107.60107.62107.60107.62107.62-1.70%30
Jun 18, 2026108.74109.48108.74109.48109.48-0.33%150
Jun 17, 2026109.44109.84109.44109.84109.840.44%5
Jun 16, 2026107.00109.36106.78109.36109.362.15%365
Jun 15, 2026108.30108.30106.42107.06107.06-1.03%540
Jun 12, 2026108.74109.02108.74108.88108.17-0.04%205
Jun 11, 2026105.56109.26105.24108.92108.213.07%396
Jun 10, 2026108.98109.44105.68105.68104.99-3.82%54
Jun 9, 2026111.20111.20109.88109.88109.17-1.96%956
Jun 8, 2026112.08112.08112.08112.08111.351.58%20
Jun 5, 2026110.34110.34110.34110.34109.62-0.45%-
Jun 4, 2026111.24111.88110.84110.84110.12-0.75%185
Jun 3, 2026109.58111.68109.54111.68110.951.29%82
Jun 2, 2026112.38112.38110.26110.26109.54-3.53%5
Jun 1, 2026115.10115.10114.30114.30113.56-2.01%15
May 29, 2026116.70117.50115.96116.64115.88-0.34%782
May 28, 2026115.74117.04115.74117.04116.280.55%531