Gilead Sciences, Inc. (FRA:GIS)
Germany · Delayed Price · Currency is EUR 130.88
+0.36 (0.28%)
At close: Oct 9, 2026
FRA:GIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 0.28% | - |
| Oct 8, 2026 | 130.86 | 131.76 | 129.10 | 130.52 | 130.52 | 1.78% | 450 |
| Oct 7, 2026 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | -0.76% | - |
| Oct 6, 2026 | 128.92 | 129.22 | 128.92 | 129.22 | 129.22 | 0.54% | 10 |
| Oct 5, 2026 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | -0.22% | - |
| Oct 2, 2026 | 131.10 | 131.10 | 128.80 | 128.80 | 128.80 | -3.10% | 46 |
| Oct 1, 2026 | 131.24 | 132.92 | 131.24 | 132.92 | 132.92 | 0.05% | 30 |
| Sep 30, 2026 | 132.58 | 132.86 | 132.42 | 132.86 | 132.86 | 0.56% | 39 |
| Sep 29, 2026 | 133.44 | 133.44 | 132.12 | 132.12 | 132.12 | 0.03% | 20 |
| Sep 28, 2026 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | 0.69% | - |
| Sep 25, 2026 | 131.62 | 131.62 | 131.18 | 131.18 | 131.18 | -0.73% | 2 |
| Sep 24, 2026 | 132.30 | 132.96 | 132.14 | 132.14 | 132.14 | -0.27% | 510 |
| Sep 23, 2026 | 133.40 | 134.58 | 132.06 | 132.50 | 132.50 | -0.20% | 6,500 |
| Sep 22, 2026 | 131.62 | 132.76 | 130.76 | 132.76 | 132.76 | 0.85% | 1,520 |
| Sep 21, 2026 | 130.24 | 131.72 | 130.24 | 131.64 | 131.64 | - | 120 |
| Sep 18, 2026 | 131.10 | 131.76 | 131.10 | 131.64 | 131.64 | 1.26% | 62 |
| Sep 17, 2026 | 128.38 | 130.00 | 127.48 | 130.00 | 130.00 | 2.95% | 130 |
| Sep 16, 2026 | 126.62 | 126.62 | 126.28 | 126.28 | 126.28 | 0.94% | 30 |
| Sep 15, 2026 | 125.88 | 125.88 | 124.46 | 125.10 | 125.10 | 1.45% | 280 |
| Sep 14, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 123.31 | -0.58% | 25 |
| Sep 11, 2026 | 124.74 | 124.74 | 124.74 | 124.74 | 124.03 | 0.86% | - |
| Sep 10, 2026 | 125.06 | 125.06 | 123.68 | 123.68 | 122.97 | -1.31% | 145 |
| Sep 9, 2026 | 125.82 | 125.82 | 125.32 | 125.32 | 124.60 | -0.27% | 150 |
| Sep 8, 2026 | 128.18 | 128.42 | 125.66 | 125.66 | 124.94 | -3.25% | 194 |
| Sep 7, 2026 | 129.88 | 129.88 | 129.88 | 129.88 | 129.14 | 1.60% | - |
| Sep 4, 2026 | 127.84 | 127.84 | 127.84 | 127.84 | 127.11 | -0.75% | - |
| Sep 3, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.06 | -0.91% | - |
| Sep 2, 2026 | 129.76 | 130.00 | 129.34 | 129.98 | 129.24 | 0.76% | 950 |
| Sep 1, 2026 | 126.08 | 129.00 | 126.08 | 129.00 | 128.26 | 2.48% | 310 |
| Aug 31, 2026 | 125.30 | 125.88 | 125.30 | 125.88 | 125.16 | -1.75% | 50 |
| Aug 28, 2026 | 128.12 | 128.12 | 128.12 | 128.12 | 127.39 | 2.25% | - |
| Aug 27, 2026 | 124.80 | 125.30 | 124.80 | 125.30 | 124.58 | -1.68% | 807 |
| Aug 26, 2026 | 127.26 | 127.44 | 127.26 | 127.44 | 126.71 | 0.19% | 25 |
| Aug 25, 2026 | 125.50 | 127.20 | 125.46 | 127.20 | 126.47 | 1.31% | 173 |
| Aug 24, 2026 | 125.62 | 125.62 | 125.22 | 125.56 | 124.84 | -0.44% | 454 |
| Aug 21, 2026 | 122.42 | 126.12 | 122.42 | 126.12 | 125.40 | 2.07% | 355 |
| Aug 20, 2026 | 125.86 | 126.80 | 123.56 | 123.56 | 122.85 | -0.61% | 240 |
| Aug 19, 2026 | 123.36 | 124.32 | 123.36 | 124.32 | 123.61 | 2.76% | 114 |
| Aug 18, 2026 | 120.12 | 120.98 | 120.00 | 120.98 | 120.29 | 1.82% | 324 |
| Aug 17, 2026 | 119.30 | 119.90 | 118.74 | 118.82 | 118.14 | -0.87% | 158 |
| Aug 14, 2026 | 119.58 | 119.86 | 119.58 | 119.86 | 119.17 | 2.06% | 20 |
| Aug 13, 2026 | 117.44 | 117.44 | 117.44 | 117.44 | 116.77 | 0.38% | - |
| Aug 12, 2026 | 117.56 | 117.88 | 117.00 | 117.00 | 116.33 | 0.93% | 1,074 |
| Aug 11, 2026 | 115.10 | 115.92 | 115.10 | 115.92 | 115.26 | 1.26% | 54 |
| Aug 10, 2026 | 114.96 | 114.96 | 114.48 | 114.48 | 113.82 | -0.85% | 160 |
| Aug 7, 2026 | 112.96 | 115.46 | 112.46 | 115.46 | 114.80 | 2.36% | 371 |
| Aug 6, 2026 | 114.42 | 114.94 | 112.80 | 112.80 | 112.15 | -4.65% | 835 |
| Aug 5, 2026 | 115.88 | 118.30 | 115.88 | 118.30 | 117.62 | 4.51% | 959 |
| Aug 4, 2026 | 114.06 | 114.06 | 113.20 | 113.20 | 112.55 | -1.14% | 90 |
| Aug 3, 2026 | 112.72 | 114.50 | 112.72 | 114.50 | 113.84 | 1.29% | 121 |