Skip to main content
logo
Gilead Sciences, Inc. (LON:0QYQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
145.27
-0.32 (-0.22%)
At close: Mar 12, 2026

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026148.00147.61143.67146.09145.27-0.22%1,504
Mar 11, 2026149.00149.77146.41146.41145.58-1.91%679
Mar 10, 2026146.10149.37145.48149.26148.422.75%510
Mar 9, 2026142.10147.56141.00145.27144.450.76%2,052
Mar 6, 2026144.20146.01142.72144.18143.370.09%1,753
Mar 5, 2026147.30149.00143.42144.05143.24-2.83%992
Mar 4, 2026147.50148.92146.18148.24147.400.82%346
Mar 3, 2026148.80152.00145.51147.04146.21-2.01%1,426
Mar 2, 2026148.60152.00146.71150.05149.200.15%2,588
Feb 27, 2026143.30149.97141.75149.83148.993.91%6,135
Feb 26, 2026147.30148.52143.20144.19143.38-2.14%2,533
Feb 25, 2026146.90149.02146.40147.34146.51-0.16%5,471
Feb 24, 2026149.80151.25147.00147.57146.74-1.46%4,934
Feb 23, 2026151.30154.00146.32149.76148.92-1.40%2,517
Feb 20, 2026150.90153.05150.00151.89151.040.14%18,013
Feb 19, 2026152.60154.00150.46151.68150.82-0.82%1,497
Feb 18, 2026153.80157.79152.93152.93152.07-1.35%3,674
Feb 17, 2026156.40156.20153.08155.03154.160.21%3,025
Feb 16, 2026154.70154.70154.70154.70153.83-0.93%194
Feb 13, 2026151.50156.76150.00156.16155.282.08%1,874
Feb 12, 2026154.50157.20150.75152.99152.12-2.23%2,201
Feb 11, 2026143.50156.85141.30156.47155.594.56%8,868
Feb 10, 2026150.50153.00149.39149.65148.81-0.70%2,762
Feb 9, 2026150.90153.99150.29150.71149.86-1.32%11,419
Feb 6, 2026150.70155.00148.60152.73151.871.94%5,270
Feb 5, 2026145.80150.23143.01149.82148.982.88%10,586
Feb 4, 2026143.10146.05140.53145.62144.800.41%5,370
Feb 3, 2026142.10145.92141.00145.02144.202.61%468,660
Feb 2, 2026144.40146.20140.31141.33140.530.23%1,849
Jan 30, 2026138.30141.69136.71141.01140.211.20%2,296
Jan 29, 2026140.00142.00137.30139.34138.55-0.54%1,758
Jan 28, 2026140.40141.08138.92140.10139.310.07%4,888
Jan 27, 2026137.60141.52137.10140.01139.222.22%9,676
Jan 26, 2026136.20138.01133.71136.97136.200.65%4,914
Jan 23, 2026132.00136.25130.64136.08135.313.18%2,440
Jan 22, 2026128.00132.97128.03131.89131.143.31%2,990
Jan 21, 2026124.40127.86122.80127.66126.941.35%3,594
Jan 20, 2026124.60126.12122.49125.96125.251.25%17,153
Jan 19, 2026124.40124.40124.40124.40123.700.01%-
Jan 16, 2026121.20125.07121.34124.39123.691.25%1,456
Jan 15, 2026123.70125.19122.24122.86122.17-0.52%2,086
Jan 14, 2026121.60123.50120.50123.50122.811.27%1,421
Jan 13, 2026122.50123.60120.55121.96121.271.07%468
Jan 12, 2026120.40121.80119.70120.67119.98-1.40%3,889
Jan 9, 2026120.80122.49119.56122.38121.691.27%7,537
Jan 8, 2026124.60124.45120.76120.84120.16-1.89%1,130
Jan 7, 2026121.60124.60121.30123.17122.481.14%5,822
Jan 6, 2026118.30121.78117.50121.78121.093.38%3,981
Jan 5, 2026121.40122.97116.94117.80117.14-3.09%14,279
Jan 2, 2026122.70124.11121.19121.56120.87-1.25%9,958