Gilead Sciences, Inc. (FRA:GIS)
Germany · Delayed Price · Currency is EUR 110.26
-4.04 (-3.53%)
At close: Jun 2, 2026
FRA:GIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 112.38 | 112.38 | 110.26 | 110.26 | 110.26 | -3.53% | 5 |
| Jun 1, 2026 | 115.10 | 115.10 | 114.30 | 114.30 | 114.30 | -2.01% | 15 |
| May 29, 2026 | 116.70 | 117.50 | 115.96 | 116.64 | 116.64 | -0.34% | 782 |
| May 28, 2026 | 115.74 | 117.04 | 115.74 | 117.04 | 117.04 | 0.55% | 531 |
| May 27, 2026 | 114.78 | 116.40 | 114.78 | 116.40 | 116.40 | 0.19% | 1,113 |
| May 26, 2026 | 114.86 | 116.18 | 114.78 | 116.18 | 116.18 | 0.10% | 157 |
| May 25, 2026 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | 3.66% | - |
| May 22, 2026 | 112.90 | 112.90 | 111.96 | 111.96 | 111.96 | -0.30% | 31 |
| May 21, 2026 | 112.28 | 112.30 | 111.90 | 112.30 | 112.30 | 0.32% | 176 |
| May 20, 2026 | 112.44 | 112.44 | 111.92 | 111.94 | 111.94 | -1.39% | 60 |
| May 19, 2026 | 111.20 | 113.52 | 110.88 | 113.52 | 113.52 | 1.45% | 245 |
| May 18, 2026 | 110.82 | 111.90 | 110.82 | 111.90 | 111.90 | -0.73% | 59 |
| May 15, 2026 | 114.32 | 114.32 | 112.72 | 112.72 | 112.72 | -0.51% | 198 |
| May 14, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -1.62% | - |
| May 13, 2026 | 114.66 | 115.16 | 114.66 | 115.16 | 115.16 | 0.91% | 60 |
| May 12, 2026 | 114.22 | 114.28 | 113.26 | 114.12 | 114.12 | 0.40% | 220 |
| May 11, 2026 | 111.40 | 113.66 | 111.34 | 113.66 | 113.66 | 1.85% | 724 |
| May 8, 2026 | 112.40 | 114.38 | 111.44 | 111.60 | 111.60 | -3.11% | 1,176 |
| May 7, 2026 | 115.54 | 115.64 | 115.00 | 115.18 | 115.18 | -0.48% | 366 |
| May 6, 2026 | 112.90 | 115.74 | 112.40 | 115.74 | 115.74 | 2.26% | 999 |
| May 5, 2026 | 113.70 | 113.70 | 113.18 | 113.18 | 113.18 | -0.25% | 298 |
| May 4, 2026 | 112.02 | 113.46 | 112.02 | 113.46 | 113.46 | 3.47% | 252 |
| Apr 30, 2026 | 109.64 | 109.66 | 109.64 | 109.66 | 109.66 | -0.71% | - |
| Apr 29, 2026 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | 1.56% | - |
| Apr 28, 2026 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | -0.20% | - |
| Apr 27, 2026 | 111.06 | 111.06 | 108.96 | 108.96 | 108.96 | -2.73% | 289 |
| Apr 24, 2026 | 114.04 | 114.04 | 112.02 | 112.02 | 112.02 | -1.70% | 1,250 |
| 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 |