Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 140.61
+3.64 (2.66%)
At close: Jan 27, 2026
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 140.40 | 141.08 | 138.92 | 140.10 | 140.10 | 0.07% | 4,888 |
| Jan 27, 2026 | 137.60 | 141.52 | 137.10 | 140.01 | 140.01 | 2.22% | 9,676 |
| Jan 26, 2026 | 136.20 | 138.01 | 133.71 | 136.97 | 136.97 | 0.65% | 4,914 |
| Jan 23, 2026 | 132.00 | 136.25 | 130.64 | 136.08 | 136.08 | 3.18% | 2,440 |
| Jan 22, 2026 | 128.00 | 132.97 | 128.03 | 131.89 | 131.89 | 3.31% | 2,990 |
| Jan 21, 2026 | 124.40 | 127.86 | 122.80 | 127.66 | 127.66 | 1.35% | 3,594 |
| Jan 20, 2026 | 124.60 | 126.12 | 122.49 | 125.96 | 125.96 | 1.25% | 17,153 |
| Jan 19, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.01% | - |
| Jan 16, 2026 | 121.20 | 125.07 | 121.34 | 124.39 | 124.39 | 1.25% | 1,456 |
| Jan 15, 2026 | 123.70 | 125.19 | 122.24 | 122.86 | 122.86 | -0.52% | 2,086 |
| Jan 14, 2026 | 121.60 | 123.50 | 120.50 | 123.50 | 123.50 | 1.27% | 1,421 |
| Jan 13, 2026 | 122.50 | 123.60 | 120.55 | 121.96 | 121.96 | 1.07% | 468 |
| Jan 12, 2026 | 120.40 | 121.80 | 119.70 | 120.67 | 120.67 | -1.40% | 3,889 |
| Jan 9, 2026 | 120.80 | 122.49 | 119.56 | 122.38 | 122.38 | 1.27% | 7,537 |
| Jan 8, 2026 | 124.60 | 124.45 | 120.76 | 120.84 | 120.84 | -1.89% | 1,130 |
| Jan 7, 2026 | 121.60 | 124.60 | 121.30 | 123.17 | 123.17 | 1.14% | 5,822 |
| Jan 6, 2026 | 118.30 | 121.78 | 117.50 | 121.78 | 121.78 | 3.38% | 3,981 |
| Jan 5, 2026 | 121.40 | 122.97 | 116.94 | 117.80 | 117.80 | -3.09% | 14,279 |
| 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 |