Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 115.08
-2.18 (-1.86%)
At close: Aug 22, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 114.10 | 115.22 | 114.20 | 114.68 | 114.68 | 0.63% | 8,671 |
| Aug 25, 2025 | 114.81 | 115.39 | 113.94 | 113.96 | 113.96 | -1.33% | 8,780 |
| Aug 22, 2025 | 116.80 | 117.85 | 115.08 | 115.50 | 115.50 | -1.50% | 8,613 |
| Aug 21, 2025 | 118.30 | 117.88 | 114.68 | 117.26 | 117.26 | -1.59% | 7,173 |
| Aug 20, 2025 | 118.70 | 120.67 | 118.01 | 119.15 | 119.15 | 0.55% | 9,697 |
| Aug 19, 2025 | 118.90 | 119.46 | 117.15 | 118.50 | 118.50 | 0.20% | 9,966 |
| Aug 18, 2025 | 117.60 | 119.35 | 117.90 | 118.26 | 118.26 | -0.46% | 14,522 |
| Aug 15, 2025 | 119.10 | 119.90 | 117.79 | 118.81 | 118.81 | -0.17% | 2,464 |
| Aug 14, 2025 | 119.70 | 120.47 | 118.20 | 119.01 | 119.01 | -0.68% | 5,591 |
| Aug 13, 2025 | 120.40 | 121.11 | 119.70 | 119.82 | 119.82 | 0.27% | 4,885 |
| Aug 12, 2025 | 120.80 | 121.83 | 119.44 | 119.50 | 119.50 | -0.15% | 5,984 |
| Aug 11, 2025 | 119.50 | 120.30 | 118.64 | 119.68 | 119.68 | 0.34% | 5,143 |
| Aug 8, 2025 | 113.00 | 121.26 | 113.65 | 119.28 | 119.28 | 8.14% | 14,690 |
| Aug 7, 2025 | 110.30 | 110.66 | 108.60 | 110.30 | 110.30 | -0.36% | 1,400 |
| Aug 6, 2025 | 113.00 | 112.34 | 110.65 | 110.70 | 110.70 | -2.02% | 2,003 |
| Aug 5, 2025 | 114.10 | 114.40 | 112.84 | 112.98 | 112.98 | -0.88% | 2,253 |
| Aug 4, 2025 | 113.00 | 113.98 | 113.28 | 113.98 | 113.98 | 0.98% | 1,343 |
| Aug 1, 2025 | 112.40 | 113.49 | 111.90 | 112.87 | 112.87 | -0.63% | 1,568 |
| Jul 31, 2025 | 113.80 | 115.40 | 113.22 | 113.59 | 113.59 | -0.78% | 1,736 |
| Jul 30, 2025 | 114.50 | 115.68 | 113.50 | 114.48 | 114.48 | 0.74% | 3,815 |
| Jul 29, 2025 | 113.60 | 114.13 | 112.39 | 113.64 | 113.64 | 0.04% | 1,751 |
| Jul 28, 2025 | 116.80 | 114.56 | 112.70 | 113.60 | 113.60 | -2.37% | 4,266 |
| Jul 25, 2025 | 113.40 | 117.22 | 114.24 | 116.36 | 116.36 | 2.58% | 6,268 |
| Jul 24, 2025 | 112.40 | 113.70 | 112.58 | 113.44 | 113.44 | 0.20% | 1,351 |
| Jul 23, 2025 | 109.20 | 113.21 | 110.53 | 113.21 | 113.21 | 2.40% | 1,681 |
| Jul 22, 2025 | 108.20 | 110.56 | 108.00 | 110.56 | 110.56 | 1.45% | 2,230 |
| Jul 21, 2025 | 108.20 | 109.19 | 107.97 | 108.98 | 108.98 | 0.33% | 4,013 |
| Jul 18, 2025 | 108.60 | 110.28 | 108.50 | 108.62 | 108.62 | -0.38% | 1,247 |
| Jul 17, 2025 | 109.60 | 110.17 | 108.30 | 109.03 | 109.03 | -0.82% | 1,302 |
| Jul 16, 2025 | 109.00 | 110.65 | 108.59 | 109.94 | 109.94 | 0.26% | 1,649 |
| Jul 15, 2025 | 112.00 | 111.90 | 108.73 | 109.65 | 109.65 | -2.14% | 6,787 |
| Jul 14, 2025 | 109.80 | 112.05 | 109.02 | 112.05 | 112.05 | 1.92% | 3,208 |
| Jul 11, 2025 | 113.60 | 114.49 | 109.50 | 109.94 | 109.94 | -3.49% | 12,643 |
| Jul 10, 2025 | 113.60 | 114.64 | 112.56 | 113.91 | 113.91 | 1.46% | 10,673 |
| Jul 9, 2025 | 111.70 | 113.46 | 111.14 | 112.27 | 112.27 | 0.56% | 10,001 |
| Jul 8, 2025 | 111.30 | 113.15 | 111.35 | 111.65 | 111.65 | 0.45% | 18,210 |
| Jul 7, 2025 | 111.70 | 112.41 | 111.15 | 111.15 | 111.15 | -0.14% | 5,087 |
| Jul 4, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.43% | - |
| Jul 3, 2025 | 111.50 | 112.04 | 110.67 | 111.78 | 111.78 | -0.14% | 1,970 |
| Jul 2, 2025 | 111.70 | 112.82 | 111.20 | 111.94 | 111.94 | 0.25% | 31,214 |
| Jul 1, 2025 | 110.50 | 112.50 | 110.93 | 111.66 | 111.66 | 1.32% | 7,898 |
| Jun 30, 2025 | 110.90 | 111.99 | 109.90 | 110.20 | 110.20 | -0.44% | 3,557 |
| Jun 27, 2025 | 107.50 | 111.17 | 107.12 | 110.68 | 110.68 | 3.33% | 10,206 |
| Jun 26, 2025 | 105.60 | 107.34 | 105.83 | 107.11 | 107.11 | 1.15% | 2,590 |
| Jun 25, 2025 | 107.30 | 106.87 | 104.54 | 105.89 | 105.89 | -1.05% | 8,275 |
| Jun 24, 2025 | 107.10 | 107.34 | 106.11 | 107.02 | 107.02 | 0.79% | 18,608 |
| Jun 23, 2025 | 108.60 | 110.55 | 105.36 | 106.17 | 106.17 | -2.72% | 10,849 |
| Jun 20, 2025 | 110.30 | 111.84 | 107.39 | 109.14 | 109.14 | 0.50% | 9,237 |
| Jun 19, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.05% | - |
| Jun 18, 2025 | 108.20 | 111.66 | 107.71 | 108.65 | 108.65 | 0.67% | 2,748 |