Gilead Sciences, Inc. (FRA:GIS)
Germany · Delayed Price · Currency is EUR 113.96
+0.94 (0.83%)
At close: Apr 23, 2026
FRA:GIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 113.10 | 113.96 | 113.10 | 113.96 | 113.96 | 0.83% | 44 |
| Apr 22, 2026 | 113.10 | 113.56 | 113.02 | 113.02 | 113.02 | -0.37% | 1,313 |
| Apr 21, 2026 | 115.40 | 115.78 | 113.44 | 113.44 | 113.44 | -2.61% | 375 |
| Apr 20, 2026 | 117.48 | 117.48 | 116.48 | 116.48 | 116.48 | 0.36% | 20 |
| Apr 17, 2026 | 117.40 | 117.40 | 116.06 | 116.06 | 116.06 | -1.86% | 597 |
| Apr 16, 2026 | 118.30 | 118.30 | 118.26 | 118.26 | 118.26 | 0.68% | 70 |
| Apr 15, 2026 | 118.70 | 118.76 | 117.46 | 117.46 | 117.46 | -0.22% | 507 |
| Apr 14, 2026 | 117.90 | 117.90 | 116.48 | 117.72 | 117.72 | -0.79% | 580 |
| Apr 13, 2026 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | -1.69% | 50 |
| Apr 10, 2026 | 121.44 | 121.44 | 120.70 | 120.70 | 120.70 | -0.74% | 146 |
| Apr 9, 2026 | 121.06 | 121.66 | 120.70 | 121.60 | 121.60 | 1.10% | 771 |
| Apr 8, 2026 | 120.52 | 120.52 | 120.28 | 120.28 | 120.28 | -0.33% | 40 |
| Apr 7, 2026 | 120.82 | 120.82 | 120.68 | 120.68 | 120.68 | -1.08% | 310 |
| Apr 2, 2026 | 120.12 | 122.00 | 120.12 | 122.00 | 122.00 | 1.90% | 910 |
| Apr 1, 2026 | 120.12 | 120.12 | 119.72 | 119.72 | 119.72 | 0.05% | 150 |
| Mar 31, 2026 | 118.94 | 120.34 | 118.44 | 119.66 | 119.66 | 2.73% | 1,618 |
| Mar 30, 2026 | 116.30 | 116.48 | 116.30 | 116.48 | 116.48 | -1.65% | 20 |
| Mar 27, 2026 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | -0.69% | - |
| Mar 26, 2026 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | -0.15% | 150 |
| Mar 25, 2026 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | 1.22% | - |
| Mar 24, 2026 | 118.36 | 118.36 | 118.00 | 118.00 | 118.00 | -2.20% | 10 |
| Mar 23, 2026 | 118.12 | 120.66 | 118.12 | 120.66 | 120.66 | 1.74% | 95 |
| Mar 20, 2026 | 120.78 | 120.78 | 118.60 | 118.60 | 118.60 | -3.15% | 538 |
| Mar 19, 2026 | 122.82 | 122.82 | 122.46 | 122.46 | 122.46 | -2.19% | 35 |
| Mar 18, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.54% | - |
| Mar 17, 2026 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | -0.51% | - |
| Mar 16, 2026 | 127.06 | 127.06 | 126.52 | 126.52 | 126.52 | -0.64% | 242 |
| Mar 13, 2026 | 125.54 | 127.34 | 125.44 | 127.34 | 127.34 | 1.00% | 339 |
| Mar 12, 2026 | 125.76 | 126.08 | 125.76 | 126.08 | 125.37 | -0.14% | 455 |
| Mar 11, 2026 | 127.84 | 127.84 | 126.26 | 126.26 | 125.55 | 0.24% | 25 |
| Mar 10, 2026 | 125.96 | 125.96 | 125.96 | 125.96 | 125.25 | 0.49% | - |
| Mar 9, 2026 | 123.40 | 125.34 | 123.06 | 125.34 | 124.63 | 1.02% | 836 |
| Mar 6, 2026 | 125.08 | 125.08 | 124.08 | 124.08 | 123.38 | -0.27% | 217 |
| Mar 5, 2026 | 127.32 | 127.32 | 124.14 | 124.42 | 123.72 | -1.64% | 110 |
| Mar 4, 2026 | 126.44 | 126.50 | 126.44 | 126.50 | 125.79 | -0.83% | 22 |
| Mar 3, 2026 | 128.00 | 128.00 | 126.22 | 127.56 | 126.84 | -0.73% | 1,001 |
| Mar 2, 2026 | 126.38 | 128.50 | 126.38 | 128.50 | 127.77 | 1.82% | 253 |
| Feb 27, 2026 | 121.38 | 126.20 | 121.20 | 126.20 | 125.49 | 3.58% | 135 |
| Feb 26, 2026 | 124.38 | 124.38 | 121.84 | 121.84 | 121.15 | -2.70% | 153 |
| Feb 25, 2026 | 124.66 | 125.22 | 124.66 | 125.22 | 124.51 | -0.02% | 739 |
| Feb 24, 2026 | 127.18 | 127.40 | 125.24 | 125.24 | 124.53 | -1.62% | 833 |
| Feb 23, 2026 | 127.24 | 127.30 | 126.62 | 127.30 | 126.58 | -0.64% | 5,413 |
| Feb 20, 2026 | 128.66 | 128.66 | 128.12 | 128.12 | 127.40 | -0.97% | 590 |
| Feb 19, 2026 | 129.26 | 129.38 | 129.26 | 129.38 | 128.65 | -0.37% | 25 |
| Feb 18, 2026 | 130.06 | 131.46 | 129.86 | 129.86 | 129.13 | -0.20% | 1,605 |
| Feb 17, 2026 | 130.12 | 130.12 | 130.12 | 130.12 | 129.39 | -0.32% | - |
| Feb 16, 2026 | 130.52 | 131.08 | 130.00 | 130.54 | 129.80 | -0.59% | 456 |
| Feb 13, 2026 | 127.48 | 131.32 | 127.48 | 131.32 | 130.58 | 2.16% | 100 |
| Feb 12, 2026 | 131.04 | 131.50 | 128.54 | 128.54 | 127.81 | -2.62% | 411 |
| Feb 11, 2026 | 121.14 | 132.00 | 119.60 | 132.00 | 131.26 | 3.77% | 175 |