Skip to main content
logo
Gilead Sciences, Inc. (FRA:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
115.16
+1.04 (0.91%)
At close: May 13, 2026

FRA:GIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026114.66115.16114.66115.16115.160.91%60
May 12, 2026114.22114.28113.26114.12114.120.40%220
May 11, 2026111.40113.66111.34113.66113.661.85%724
May 8, 2026112.40114.38111.44111.60111.60-3.11%1,176
May 7, 2026115.54115.64115.00115.18115.18-0.48%366
May 6, 2026112.90115.74112.40115.74115.742.26%999
May 5, 2026113.70113.70113.18113.18113.18-0.25%298
May 4, 2026112.02113.46112.02113.46113.463.47%252
Apr 30, 2026109.64109.66109.64109.66109.66-0.71%-
Apr 29, 2026110.44110.44110.44110.44110.441.56%-
Apr 28, 2026108.74108.74108.74108.74108.74-0.20%-
Apr 27, 2026111.06111.06108.96108.96108.96-2.73%289
Apr 24, 2026114.04114.04112.02112.02112.02-1.70%1,250
Apr 23, 2026113.10113.96113.10113.96113.960.83%44
Apr 22, 2026113.10113.56113.02113.02113.02-0.37%1,313
Apr 21, 2026115.40115.78113.44113.44113.44-2.61%375
Apr 20, 2026117.48117.48116.48116.48116.480.36%20
Apr 17, 2026117.40117.40116.06116.06116.06-1.86%597
Apr 16, 2026118.30118.30118.26118.26118.260.68%70
Apr 15, 2026118.70118.76117.46117.46117.46-0.22%507
Apr 14, 2026117.90117.90116.48117.72117.72-0.79%580
Apr 13, 2026118.66118.66118.66118.66118.66-1.69%50
Apr 10, 2026121.44121.44120.70120.70120.70-0.74%146
Apr 9, 2026121.06121.66120.70121.60121.601.10%771
Apr 8, 2026120.52120.52120.28120.28120.28-0.33%40
Apr 7, 2026120.82120.82120.68120.68120.68-1.08%310
Apr 2, 2026120.12122.00120.12122.00122.001.90%910
Apr 1, 2026120.12120.12119.72119.72119.720.05%150
Mar 31, 2026118.94120.34118.44119.66119.662.73%1,618
Mar 30, 2026116.30116.48116.30116.48116.48-1.65%20
Mar 27, 2026118.44118.44118.44118.44118.44-0.69%-
Mar 26, 2026119.26119.26119.26119.26119.26-0.15%150
Mar 25, 2026119.44119.44119.44119.44119.441.22%-
Mar 24, 2026118.36118.36118.00118.00118.00-2.20%10
Mar 23, 2026118.12120.66118.12120.66120.661.74%95
Mar 20, 2026120.78120.78118.60118.60118.60-3.15%538
Mar 19, 2026122.82122.82122.46122.46122.46-2.19%35
Mar 18, 2026125.20125.20125.20125.20125.20-0.54%-
Mar 17, 2026125.88125.88125.88125.88125.88-0.51%-
Mar 16, 2026127.06127.06126.52126.52126.52-0.64%242
Mar 13, 2026125.54127.34125.44127.34127.341.00%339
Mar 12, 2026125.76126.08125.76126.08125.37-0.14%455
Mar 11, 2026127.84127.84126.26126.26125.550.24%25
Mar 10, 2026125.96125.96125.96125.96125.250.49%-
Mar 9, 2026123.40125.34123.06125.34124.631.02%836
Mar 6, 2026125.08125.08124.08124.08123.38-0.27%217
Mar 5, 2026127.32127.32124.14124.42123.72-1.64%110
Mar 4, 2026126.44126.50126.44126.50125.79-0.83%22
Mar 3, 2026128.00128.00126.22127.56126.84-0.73%1,001
Mar 2, 2026126.38128.50126.38128.50127.771.82%253