Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 116.73
-0.67 (-0.57%)
At close: Oct 9, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 114.81 | 115.39 | 113.94 | 113.96 | 113.19 | -1.33% | 8,780 |
| Aug 22, 2025 | 116.80 | 117.85 | 115.08 | 115.50 | 114.72 | -1.50% | 8,613 |
| Aug 21, 2025 | 118.30 | 117.88 | 114.68 | 117.26 | 116.47 | -1.59% | 7,173 |
| Aug 20, 2025 | 118.70 | 120.67 | 118.01 | 119.15 | 118.34 | 0.55% | 9,697 |
| Aug 19, 2025 | 118.90 | 119.46 | 117.15 | 118.50 | 117.70 | 0.20% | 9,966 |
| Aug 18, 2025 | 117.60 | 119.35 | 117.90 | 118.26 | 117.46 | -0.46% | 14,522 |
| Aug 15, 2025 | 119.10 | 119.90 | 117.79 | 118.81 | 118.00 | -0.17% | 2,464 |
| Aug 14, 2025 | 119.70 | 120.47 | 118.20 | 119.01 | 118.20 | -0.68% | 5,591 |
| Aug 13, 2025 | 120.40 | 121.11 | 119.70 | 119.82 | 119.01 | 0.27% | 4,885 |
| Aug 12, 2025 | 120.80 | 121.83 | 119.44 | 119.50 | 118.69 | -0.15% | 5,984 |
| Aug 11, 2025 | 119.50 | 120.30 | 118.64 | 119.68 | 118.87 | 0.34% | 5,143 |
| Aug 8, 2025 | 113.00 | 121.26 | 113.65 | 119.28 | 118.47 | 8.14% | 14,690 |
| Aug 7, 2025 | 110.30 | 110.66 | 108.60 | 110.30 | 109.55 | -0.36% | 1,400 |
| Aug 6, 2025 | 113.00 | 112.34 | 110.65 | 110.70 | 109.95 | -2.02% | 2,003 |
| Aug 5, 2025 | 114.10 | 114.40 | 112.84 | 112.98 | 112.22 | -0.88% | 2,253 |
| Aug 4, 2025 | 113.00 | 113.98 | 113.28 | 113.98 | 113.21 | 0.98% | 1,343 |
| Aug 1, 2025 | 112.40 | 113.49 | 111.90 | 112.87 | 112.11 | -0.63% | 1,568 |