Skip to main content
logo
Gilead Sciences, Inc. (LON:0QYQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
110.89
-1.78 (-1.58%)
At close: Sep 16, 2025

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025112.40113.74110.89110.89110.89-1.58%3,349
Sep 15, 2025114.10113.57111.36112.67112.67-3.43%4,001
Sep 12, 2025118.50117.65115.92116.68115.89-0.35%4,093
Sep 11, 2025115.30117.32115.30117.09116.302.23%3,418
Sep 10, 2025115.30115.82114.53114.53113.76-0.92%1,485
Sep 9, 2025116.20116.18113.98115.60114.82-0.44%2,142
Sep 8, 2025115.30116.17113.96116.11115.320.76%7,855
Sep 5, 2025112.80115.38112.41115.23114.452.19%4,161
Sep 4, 2025113.20113.81112.36112.76112.000.08%3,499
Sep 3, 2025112.20113.36112.15112.67111.910.20%4,879
Sep 2, 2025113.40113.21111.29112.45111.68-0.14%12,093
Sep 1, 2025111.84111.84111.84112.60111.840.19%-
Aug 29, 2025112.80112.90112.14112.38111.62-0.33%2,529
Aug 28, 2025114.30113.92112.72112.75111.99-1.31%345,828
Aug 27, 2025114.30115.03114.12114.24113.470.09%15,622
Aug 26, 2025114.10115.22113.93114.14113.370.16%13,233
Aug 25, 2025114.81115.39113.94113.96113.19-1.33%8,780
Aug 22, 2025116.80117.85115.08115.50114.72-1.50%8,613
Aug 21, 2025118.30117.88114.68117.26116.47-1.59%7,173
Aug 20, 2025118.70120.67118.01119.15118.340.55%9,697
Aug 19, 2025118.90119.46117.15118.50117.700.20%9,966
Aug 18, 2025117.60119.35117.90118.26117.46-0.46%14,522
Aug 15, 2025119.10119.90117.79118.81118.00-0.17%2,464
Aug 14, 2025119.70120.47118.20119.01118.20-0.68%5,591
Aug 13, 2025120.40121.11119.70119.82119.010.27%4,885
Aug 12, 2025120.80121.83119.44119.50118.69-0.15%5,984
Aug 11, 2025119.50120.30118.64119.68118.870.34%5,143
Aug 8, 2025113.00121.26113.65119.28118.478.14%14,690
Aug 7, 2025110.30110.66108.60110.30109.55-0.36%1,400
Aug 6, 2025113.00112.34110.65110.70109.95-2.02%2,003
Aug 5, 2025114.10114.40112.84112.98112.22-0.88%2,253
Aug 4, 2025113.00113.98113.28113.98113.210.98%1,343
Aug 1, 2025112.40113.49111.90112.87112.11-0.63%1,568
Jul 31, 2025113.80115.40113.22113.59112.82-0.78%1,736
Jul 30, 2025114.50115.68113.50114.48113.700.74%3,815
Jul 29, 2025113.60114.13112.39113.64112.870.04%1,751
Jul 28, 2025116.80114.56112.70113.60112.83-2.37%4,266
Jul 25, 2025113.40117.22114.24116.36115.572.58%6,268
Jul 24, 2025112.40113.70112.58113.44112.670.20%1,351
Jul 23, 2025109.20113.21110.53113.21112.452.40%1,681
Jul 22, 2025108.20110.56108.00110.56109.811.45%2,230
Jul 21, 2025108.20109.19107.97108.98108.240.33%4,013
Jul 18, 2025108.60110.28108.50108.62107.89-0.38%1,247
Jul 17, 2025109.60110.17108.30109.03108.29-0.82%1,302
Jul 16, 2025109.00110.65108.59109.94109.190.26%1,649
Jul 15, 2025112.00111.90108.73109.65108.91-2.14%6,787
Jul 14, 2025109.80112.05109.02112.05111.291.92%3,208
Jul 11, 2025113.60114.49109.50109.94109.20-3.49%12,643
Jul 10, 2025113.60114.64112.56113.91113.141.46%10,673
Jul 9, 2025111.70113.46111.14112.27111.510.56%10,001