Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 121.10
+1.45 (1.21%)
At close: Nov 3, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 119.70 | 121.61 | 119.50 | 121.10 | 121.10 | 1.21% | 3,305 |
| Oct 31, 2025 | 117.00 | 121.72 | 114.16 | 119.65 | 119.65 | 0.18% | 7,171 |
| Oct 30, 2025 | 118.50 | 120.50 | 117.53 | 119.44 | 119.44 | 0.99% | 4,864 |
| Oct 29, 2025 | 117.20 | 118.86 | 116.25 | 118.27 | 118.27 | 0.06% | 3,705 |
| Oct 28, 2025 | 118.30 | 120.21 | 118.02 | 118.20 | 118.20 | -1.87% | 4,651 |
| Oct 27, 2025 | 120.80 | 121.88 | 119.68 | 120.45 | 120.45 | -0.11% | 4,694 |
| Oct 24, 2025 | 120.40 | 121.05 | 118.78 | 120.58 | 120.58 | 0.62% | 1,596 |
| Oct 23, 2025 | 121.20 | 121.89 | 119.84 | 119.84 | 119.84 | -1.72% | 2,217 |
| Oct 22, 2025 | 124.00 | 124.36 | 121.54 | 121.94 | 121.94 | -0.94% | 2,294 |
| Oct 21, 2025 | 122.90 | 124.57 | 121.94 | 123.10 | 123.10 | -0.60% | 2,822 |
| Oct 20, 2025 | 123.10 | 125.48 | 122.25 | 123.84 | 123.84 | 0.52% | 3,257 |
| Oct 17, 2025 | 117.00 | 124.05 | 117.23 | 123.20 | 123.20 | 4.10% | 11,373 |
| Oct 16, 2025 | 118.30 | 121.33 | 118.19 | 118.35 | 118.35 | 0.19% | 3,158 |
| Oct 15, 2025 | 118.70 | 119.01 | 117.14 | 118.13 | 118.13 | -0.96% | 3,835 |
| Oct 14, 2025 | 117.60 | 119.28 | 116.76 | 119.28 | 119.28 | 0.95% | 2,038 |
| Oct 13, 2025 | 117.60 | 118.16 | 115.70 | 118.16 | 118.16 | 0.30% | 1,465 |
| Oct 10, 2025 | 117.20 | 119.28 | 116.52 | 117.80 | 117.80 | 0.92% | 3,516 |
| Oct 9, 2025 | 117.60 | 118.86 | 116.61 | 116.73 | 116.73 | -0.57% | 1,364 |
| Oct 8, 2025 | 117.00 | 117.68 | 116.08 | 117.40 | 117.40 | 1.85% | 3,730 |
| Oct 7, 2025 | 113.00 | 116.32 | 112.62 | 115.27 | 115.27 | 2.20% | 33,598 |
| Oct 6, 2025 | 112.60 | 117.50 | 112.75 | 112.79 | 112.79 | -0.58% | 4,060 |
| Oct 3, 2025 | 110.50 | 113.45 | 110.12 | 113.45 | 113.45 | 2.91% | 5,739 |
| Oct 2, 2025 | 111.10 | 111.97 | 108.50 | 110.24 | 110.24 | -1.63% | 3,724 |
| Oct 1, 2025 | 110.90 | 112.93 | 110.57 | 112.07 | 112.07 | -0.14% | 13,758 |
| Sep 30, 2025 | 112.40 | 114.55 | 111.73 | 112.23 | 112.23 | 0.01% | 5,297 |
| Sep 29, 2025 | 112.40 | 112.55 | 111.04 | 112.22 | 112.22 | 1.05% | 5,873 |
| Sep 26, 2025 | 111.50 | 111.90 | 110.74 | 111.05 | 111.05 | -0.09% | 669 |
| Sep 25, 2025 | 113.20 | 115.30 | 111.06 | 111.15 | 111.15 | -1.49% | 1,309 |
| Sep 24, 2025 | 114.30 | 114.32 | 112.21 | 112.84 | 112.84 | -1.06% | 6,593 |
| Sep 23, 2025 | 112.40 | 114.31 | 111.82 | 114.05 | 114.05 | 1.38% | 1,439 |
| Sep 22, 2025 | 113.60 | 114.01 | 112.21 | 112.50 | 112.50 | -1.19% | 11,314 |
| Sep 19, 2025 | 113.60 | 115.06 | 113.25 | 113.86 | 113.86 | 0.51% | 1,740 |
| Sep 18, 2025 | 113.20 | 113.50 | 111.26 | 113.28 | 113.28 | 0.80% | 2,572 |
| Sep 17, 2025 | 111.30 | 112.37 | 111.20 | 112.37 | 112.37 | 1.33% | 1,326 |
| Sep 16, 2025 | 112.40 | 113.74 | 110.89 | 110.89 | 110.89 | -1.58% | 3,349 |
| Sep 15, 2025 | 114.10 | 113.57 | 111.36 | 112.67 | 112.67 | -3.43% | 4,001 |
| Sep 12, 2025 | 118.50 | 117.65 | 115.92 | 116.68 | 115.89 | -0.35% | 4,093 |
| Sep 11, 2025 | 115.30 | 117.32 | 115.30 | 117.09 | 116.30 | 2.23% | 3,418 |
| Sep 10, 2025 | 115.30 | 115.82 | 114.53 | 114.53 | 113.76 | -0.92% | 1,485 |
| Sep 9, 2025 | 116.20 | 116.18 | 113.98 | 115.60 | 114.82 | -0.44% | 2,142 |
| Sep 8, 2025 | 115.30 | 116.17 | 113.96 | 116.11 | 115.32 | 0.76% | 7,855 |
| Sep 5, 2025 | 112.80 | 115.38 | 112.41 | 115.23 | 114.45 | 2.19% | 4,161 |
| Sep 4, 2025 | 113.20 | 113.81 | 112.36 | 112.76 | 112.00 | 0.08% | 3,499 |
| Sep 3, 2025 | 112.20 | 113.36 | 112.15 | 112.67 | 111.91 | 0.20% | 4,879 |
| Sep 2, 2025 | 113.40 | 113.21 | 111.29 | 112.45 | 111.68 | -0.14% | 12,093 |
| Sep 1, 2025 | 111.84 | 111.84 | 111.84 | 112.60 | 111.84 | 0.19% | - |
| Aug 29, 2025 | 112.80 | 112.90 | 112.14 | 112.38 | 111.62 | -0.33% | 2,529 |
| Aug 28, 2025 | 114.30 | 113.92 | 112.72 | 112.75 | 111.99 | -1.31% | 345,828 |
| Aug 27, 2025 | 114.30 | 115.03 | 114.12 | 114.24 | 113.47 | 0.09% | 15,622 |
| Aug 26, 2025 | 114.10 | 115.22 | 113.93 | 114.14 | 113.37 | 0.16% | 13,233 |