Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 117.80
-3.76 (-3.09%)
At close: Jan 5, 2026
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 121.10 | 122.97 | 116.94 | 117.60 | 117.60 | -3.25% | 13,182 |
| Jan 2, 2026 | 122.70 | 124.11 | 121.19 | 121.56 | 121.56 | -1.25% | 9,958 |
| Dec 31, 2025 | 123.30 | 124.00 | 121.00 | 123.09 | 123.09 | -0.33% | 488 |
| Dec 30, 2025 | 124.60 | 125.25 | 123.01 | 123.50 | 123.50 | -0.76% | 572 |
| Dec 29, 2025 | 124.80 | 127.00 | 124.22 | 124.45 | 124.45 | -1.24% | 1,870 |
| Dec 24, 2025 | 125.40 | 126.88 | 124.50 | 126.01 | 126.01 | -0.19% | 496 |
| Dec 23, 2025 | 124.20 | 127.24 | 122.66 | 126.26 | 126.26 | 2.03% | 7,662 |
| Dec 22, 2025 | 124.00 | 124.75 | 123.44 | 123.75 | 123.75 | -1.54% | 2,091 |
| Dec 19, 2025 | 121.40 | 126.00 | 119.67 | 125.69 | 125.69 | 3.19% | 3,570 |
| Dec 18, 2025 | 121.40 | 122.10 | 120.08 | 121.80 | 121.80 | 0.79% | 1,586 |
| Dec 17, 2025 | 118.90 | 120.85 | 118.00 | 120.85 | 120.85 | 2.26% | 1,390 |
| Dec 16, 2025 | 120.60 | 121.42 | 118.18 | 118.18 | 118.18 | -2.24% | 2,391 |
| Dec 15, 2025 | 120.00 | 122.85 | 119.41 | 120.89 | 120.89 | 0.42% | 11,321 |
| Dec 12, 2025 | 123.50 | 125.00 | 120.36 | 120.39 | 119.60 | -2.47% | 2,633 |
| Dec 11, 2025 | 121.20 | 123.59 | 120.88 | 123.44 | 122.63 | 2.40% | 1,181 |
| Dec 10, 2025 | 119.50 | 120.56 | 117.90 | 120.55 | 119.76 | 0.72% | 1,558 |
| Dec 9, 2025 | 120.80 | 122.14 | 119.07 | 119.69 | 118.91 | -1.13% | 11,643 |
| Dec 8, 2025 | 121.40 | 122.69 | 118.86 | 121.06 | 120.27 | -0.30% | 205,276 |
| Dec 5, 2025 | 122.70 | 123.20 | 120.47 | 121.42 | 120.62 | -1.61% | 5,157 |
| Dec 4, 2025 | 125.00 | 125.55 | 122.50 | 123.41 | 122.60 | -0.64% | 2,207 |
| Dec 3, 2025 | 123.70 | 125.56 | 123.20 | 124.20 | 123.39 | 0.54% | 1,419 |
| Dec 2, 2025 | 123.70 | 125.10 | 123.34 | 123.53 | 122.72 | -0.76% | 3,299 |
| Dec 1, 2025 | 125.80 | 126.37 | 123.83 | 124.48 | 123.66 | -1.09% | 2,608 |
| Nov 28, 2025 | 127.30 | 128.70 | 124.95 | 125.85 | 125.02 | -1.68% | 1,871 |
| Nov 27, 2025 | 127.16 | 127.16 | 127.16 | 128.00 | 127.16 | 0.19% | - |
| Nov 26, 2025 | 126.90 | 128.03 | 126.41 | 127.75 | 126.91 | 0.57% | 13,365 |
| Nov 25, 2025 | 125.60 | 127.54 | 124.52 | 127.03 | 126.19 | 1.07% | 6,095 |
| Nov 24, 2025 | 126.90 | 128.16 | 125.05 | 125.68 | 124.86 | -1.60% | 5,588 |
| Nov 21, 2025 | 125.20 | 127.73 | 124.33 | 127.73 | 126.89 | 1.87% | 3,939 |
| Nov 20, 2025 | 127.70 | 130.00 | 124.66 | 125.39 | 124.57 | -0.94% | 4,551 |
| Nov 19, 2025 | 126.70 | 127.79 | 125.94 | 126.58 | 125.75 | 0.25% | 2,291 |
| Nov 18, 2025 | 124.00 | 127.00 | 123.55 | 126.27 | 125.44 | 0.80% | 4,717 |
| Nov 17, 2025 | 124.60 | 126.52 | 124.58 | 125.27 | 124.45 | 0.19% | 1,775 |
| Nov 14, 2025 | 127.10 | 128.74 | 122.27 | 125.03 | 124.21 | -0.95% | 3,481 |
| Nov 13, 2025 | 123.30 | 127.66 | 123.59 | 126.24 | 125.41 | 2.62% | 13,665 |
| Nov 12, 2025 | 122.30 | 124.84 | 121.99 | 123.02 | 122.21 | 0.95% | 1,836 |
| Nov 11, 2025 | 117.60 | 122.25 | 118.73 | 121.86 | 121.06 | 3.30% | 2,422 |
| Nov 10, 2025 | 119.30 | 119.69 | 117.28 | 117.97 | 117.19 | -0.91% | 1,929 |
| Nov 7, 2025 | 123.50 | 124.78 | 118.92 | 119.05 | 118.27 | -3.67% | 4,832 |
| Nov 6, 2025 | 122.30 | 123.85 | 121.76 | 123.59 | 122.78 | 0.80% | 2,647 |
| Nov 5, 2025 | 123.10 | 123.55 | 121.88 | 122.61 | 121.81 | 0.51% | 4,398 |
| Nov 4, 2025 | 121.40 | 123.15 | 119.43 | 121.99 | 121.19 | 0.73% | 11,572 |
| Nov 3, 2025 | 119.70 | 121.61 | 119.50 | 121.10 | 120.31 | 1.21% | 3,305 |
| Oct 31, 2025 | 117.00 | 121.72 | 114.16 | 119.65 | 118.87 | 0.18% | 7,171 |
| Oct 30, 2025 | 118.50 | 120.50 | 117.53 | 119.44 | 118.66 | 0.99% | 4,864 |
| Oct 29, 2025 | 117.20 | 118.86 | 116.25 | 118.27 | 117.49 | 0.06% | 3,705 |
| Oct 28, 2025 | 118.30 | 120.21 | 118.02 | 118.20 | 117.42 | -1.87% | 4,651 |
| Oct 27, 2025 | 120.80 | 121.88 | 119.68 | 120.45 | 119.66 | -0.11% | 4,694 |
| Oct 24, 2025 | 120.40 | 121.05 | 118.78 | 120.58 | 119.79 | 0.62% | 1,596 |
| Oct 23, 2025 | 121.20 | 121.89 | 119.84 | 119.84 | 119.05 | -1.72% | 2,217 |