Gilead Sciences, Inc. (VIE:GILD)
Austria · Delayed Price · Currency is EUR 106.90
-2.22 (-2.03%)
At close: Nov 14, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 108.94 | 109.60 | 106.90 | 106.90 | 106.90 | -2.03% | 420 |
| Nov 13, 2025 | 106.50 | 109.12 | 106.14 | 109.12 | 109.12 | 1.47% | 74 |
| Nov 12, 2025 | 105.84 | 107.54 | 105.64 | 107.54 | 107.54 | 3.25% | - |
| Nov 11, 2025 | 102.14 | 104.16 | 102.06 | 104.16 | 104.16 | 2.38% | - |
| Nov 10, 2025 | 103.10 | 103.10 | 101.74 | 101.74 | 101.74 | -2.49% | - |
| Nov 7, 2025 | 107.06 | 107.72 | 104.34 | 104.34 | 104.34 | -1.92% | 210 |
| Nov 6, 2025 | 106.12 | 106.64 | 105.72 | 106.38 | 106.38 | -0.45% | - |
| Nov 5, 2025 | 107.30 | 107.32 | 106.80 | 106.86 | 106.86 | 1.48% | - |
| Nov 4, 2025 | 105.64 | 106.60 | 105.30 | 105.30 | 105.30 | 0.84% | - |
| Nov 3, 2025 | 103.90 | 104.58 | 103.90 | 104.42 | 104.42 | 1.71% | 50 |
| Oct 31, 2025 | 101.08 | 104.48 | 99.96 | 102.66 | 102.66 | -0.89% | 277 |
| Oct 30, 2025 | 102.44 | 103.58 | 101.94 | 103.58 | 103.58 | 2.27% | 106 |
| Oct 29, 2025 | 101.34 | 101.56 | 100.48 | 101.28 | 101.28 | -0.53% | - |
| Oct 28, 2025 | 103.44 | 103.44 | 101.82 | 101.82 | 101.82 | -1.60% | - |
| Oct 27, 2025 | 103.76 | 103.76 | 103.26 | 103.48 | 103.48 | -0.12% | - |
| Oct 24, 2025 | 104.08 | 104.08 | 103.28 | 103.60 | 103.60 | -0.13% | - |
| Oct 23, 2025 | 104.96 | 105.14 | 103.74 | 103.74 | 103.74 | -1.84% | - |
| Oct 22, 2025 | 107.14 | 107.18 | 105.68 | 105.68 | 105.68 | -1.05% | - |
| Oct 21, 2025 | 105.92 | 106.80 | 105.26 | 106.80 | 106.80 | 0.96% | 105 |
| Oct 20, 2025 | 105.80 | 105.80 | 105.18 | 105.78 | 105.78 | 1.44% | - |
| Oct 17, 2025 | 100.56 | 104.28 | 100.52 | 104.28 | 104.28 | 2.04% | 9 |
| Oct 16, 2025 | 101.94 | 102.76 | 101.30 | 102.20 | 102.20 | 0.37% | 129 |
| Oct 15, 2025 | 101.92 | 102.04 | 101.44 | 101.82 | 101.82 | 0.10% | 1 |
| Oct 14, 2025 | 102.00 | 102.00 | 101.72 | 101.72 | 101.72 | 0.26% | - |
| Oct 13, 2025 | 101.38 | 101.68 | 100.52 | 101.46 | 101.46 | 0.22% | 10 |
| Oct 10, 2025 | 100.98 | 101.62 | 100.92 | 101.24 | 101.24 | 0.10% | 68 |
| Oct 9, 2025 | 101.54 | 102.12 | 101.14 | 101.14 | 101.14 | 0.70% | 42 |
| Oct 8, 2025 | 100.52 | 101.10 | 100.40 | 100.44 | 100.44 | 0.97% | - |
| Oct 7, 2025 | 97.12 | 99.48 | 97.01 | 99.48 | 99.48 | 2.94% | - |
| Oct 6, 2025 | 96.37 | 99.72 | 96.22 | 96.64 | 96.64 | 1.42% | 869 |
| Oct 3, 2025 | 94.41 | 95.29 | 93.57 | 95.29 | 95.29 | 1.72% | 51 |
| Oct 2, 2025 | 94.72 | 94.72 | 92.60 | 93.68 | 93.68 | -2.29% | 210 |
| Oct 1, 2025 | 94.07 | 95.88 | 94.07 | 95.88 | 95.88 | 0.06% | - |
| Sep 30, 2025 | 95.92 | 96.39 | 95.11 | 95.82 | 95.82 | 0.47% | 254 |
| Sep 29, 2025 | 95.70 | 96.25 | 95.37 | 95.37 | 95.37 | 0.24% | - |
| Sep 26, 2025 | 95.26 | 95.73 | 95.14 | 95.14 | 95.14 | -0.23% | 107 |
| Sep 25, 2025 | 96.77 | 98.35 | 95.36 | 95.36 | 95.36 | -0.34% | 229 |
| Sep 24, 2025 | 97.12 | 97.31 | 95.69 | 95.69 | 95.69 | 0.17% | - |
| Sep 23, 2025 | 95.43 | 95.76 | 94.98 | 95.53 | 95.53 | -0.60% | 129 |
| Sep 22, 2025 | 97.02 | 97.02 | 96.11 | 96.11 | 96.11 | -0.38% | - |
| Sep 19, 2025 | 96.61 | 97.44 | 96.48 | 96.48 | 96.48 | 0.51% | 107 |
| Sep 18, 2025 | 95.52 | 95.99 | 94.60 | 95.99 | 95.99 | 1.49% | - |
| Sep 17, 2025 | 93.61 | 94.58 | 93.61 | 94.58 | 94.58 | 0.31% | 13 |
| Sep 16, 2025 | 95.62 | 95.62 | 94.29 | 94.29 | 94.29 | -0.83% | 11 |
| Sep 15, 2025 | 97.42 | 97.42 | 95.08 | 95.08 | 95.08 | -4.17% | 1 |
| Sep 11, 2025 | 98.68 | 99.22 | 98.43 | 99.22 | 98.55 | 0.72% | - |
| Sep 10, 2025 | 99.18 | 99.18 | 98.46 | 98.51 | 97.84 | 0.40% | - |
| Sep 9, 2025 | 98.73 | 98.86 | 98.12 | 98.12 | 97.45 | -0.54% | - |
| Sep 8, 2025 | 99.96 | 99.96 | 97.64 | 98.65 | 97.98 | 0.61% | - |
| Sep 5, 2025 | 96.93 | 98.05 | 96.19 | 98.05 | 97.38 | 0.80% | - |