Gilead Sciences, Inc. (VIE:GILD)
Austria · Delayed Price · Currency is EUR 107.02
+1.56 (1.48%)
At close: Dec 23, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 105.42 | 107.02 | 105.12 | 107.02 | 107.02 | 1.48% | - |
| Dec 22, 2025 | 105.70 | 106.12 | 105.46 | 105.46 | 105.46 | -1.51% | - |
| Dec 19, 2025 | 103.68 | 107.08 | 102.70 | 107.08 | 107.08 | 3.34% | 212 |
| Dec 18, 2025 | 103.40 | 103.62 | 103.40 | 103.62 | 103.62 | 1.39% | - |
| Dec 17, 2025 | 101.38 | 102.20 | 101.16 | 102.20 | 102.20 | 0.71% | 80 |
| Dec 16, 2025 | 101.68 | 102.28 | 101.48 | 101.48 | 101.48 | -1.28% | - |
| Dec 15, 2025 | 102.06 | 103.32 | 101.80 | 102.80 | 102.80 | -2.21% | 223 |
| Dec 11, 2025 | 103.28 | 105.12 | 103.28 | 105.12 | 104.45 | 2.16% | 1 |
| Dec 10, 2025 | 102.60 | 102.90 | 102.46 | 102.90 | 102.24 | -0.23% | - |
| Dec 9, 2025 | 103.92 | 104.38 | 103.14 | 103.14 | 102.48 | -1.32% | - |
| Dec 8, 2025 | 104.26 | 104.52 | 104.20 | 104.52 | 103.85 | 0.58% | - |
| Dec 5, 2025 | 105.20 | 105.66 | 103.92 | 103.92 | 103.25 | -2.42% | 20 |
| Dec 4, 2025 | 107.30 | 107.30 | 106.50 | 106.50 | 105.82 | -0.24% | - |
| Dec 3, 2025 | 106.56 | 106.76 | 105.98 | 106.76 | 106.08 | -0.41% | - |
| Dec 2, 2025 | 107.02 | 107.26 | 106.78 | 107.20 | 106.51 | -0.24% | 210 |
| Dec 1, 2025 | 107.84 | 108.32 | 107.46 | 107.46 | 106.77 | -0.37% | - |
| Nov 28, 2025 | 109.48 | 110.50 | 107.86 | 107.86 | 107.17 | -1.57% | 8 |
| Nov 27, 2025 | 109.58 | 109.72 | 109.34 | 109.58 | 108.88 | -0.16% | - |
| Nov 26, 2025 | 109.86 | 110.30 | 109.72 | 109.76 | 109.06 | 0.40% | - |
| Nov 25, 2025 | 108.58 | 109.32 | 108.12 | 109.32 | 108.62 | -0.62% | - |
| Nov 24, 2025 | 110.00 | 110.64 | 109.48 | 110.00 | 109.30 | 0.09% | - |
| Nov 21, 2025 | 108.56 | 109.90 | 108.48 | 109.90 | 109.20 | -0.47% | 105 |
| Nov 20, 2025 | 110.82 | 111.06 | 110.42 | 110.42 | 109.71 | 0.78% | - |
| Nov 19, 2025 | 109.80 | 109.86 | 109.56 | 109.56 | 108.86 | 1.11% | - |
| Nov 18, 2025 | 107.94 | 108.36 | 106.88 | 108.36 | 107.67 | 0.13% | 15 |
| Nov 17, 2025 | 107.76 | 108.64 | 107.36 | 108.22 | 107.53 | 1.23% | 3 |
| Nov 14, 2025 | 108.94 | 109.60 | 106.90 | 106.90 | 106.22 | -2.03% | 420 |
| Nov 13, 2025 | 106.50 | 109.12 | 106.14 | 109.12 | 108.42 | 1.47% | 74 |
| Nov 12, 2025 | 105.84 | 107.54 | 105.64 | 107.54 | 106.85 | 3.25% | - |
| Nov 11, 2025 | 102.14 | 104.16 | 102.06 | 104.16 | 103.49 | 2.38% | - |
| Nov 10, 2025 | 103.10 | 103.10 | 101.74 | 101.74 | 101.09 | -2.49% | - |
| Nov 7, 2025 | 107.06 | 107.72 | 104.34 | 104.34 | 103.67 | -1.92% | 210 |
| Nov 6, 2025 | 106.12 | 106.64 | 105.72 | 106.38 | 105.70 | -0.45% | - |
| Nov 5, 2025 | 107.30 | 107.32 | 106.80 | 106.86 | 106.18 | 1.48% | - |
| Nov 4, 2025 | 105.64 | 106.60 | 105.30 | 105.30 | 104.63 | 0.84% | - |
| Nov 3, 2025 | 103.90 | 104.58 | 103.90 | 104.42 | 103.75 | 1.71% | 50 |
| Oct 31, 2025 | 101.08 | 104.48 | 99.96 | 102.66 | 102.00 | -0.89% | 277 |
| Oct 30, 2025 | 102.44 | 103.58 | 101.94 | 103.58 | 102.92 | 2.27% | 106 |
| Oct 29, 2025 | 101.34 | 101.56 | 100.48 | 101.28 | 100.63 | -0.53% | - |
| Oct 28, 2025 | 103.44 | 103.44 | 101.82 | 101.82 | 101.17 | -1.60% | - |
| Oct 27, 2025 | 103.76 | 103.76 | 103.26 | 103.48 | 102.82 | -0.12% | - |
| Oct 24, 2025 | 104.08 | 104.08 | 103.28 | 103.60 | 102.94 | -0.13% | - |
| Oct 23, 2025 | 104.96 | 105.14 | 103.74 | 103.74 | 103.08 | -1.84% | - |
| Oct 22, 2025 | 107.14 | 107.18 | 105.68 | 105.68 | 105.00 | -1.05% | - |
| Oct 21, 2025 | 105.92 | 106.80 | 105.26 | 106.80 | 106.12 | 0.96% | 105 |
| Oct 20, 2025 | 105.80 | 105.80 | 105.18 | 105.78 | 105.10 | 1.44% | - |
| Oct 17, 2025 | 100.56 | 104.28 | 100.52 | 104.28 | 103.61 | 2.04% | 9 |
| Oct 16, 2025 | 101.94 | 102.76 | 101.30 | 102.20 | 101.55 | 0.37% | 129 |
| Oct 15, 2025 | 101.92 | 102.04 | 101.44 | 101.82 | 101.17 | 0.10% | 1 |
| Oct 14, 2025 | 102.00 | 102.00 | 101.72 | 101.72 | 101.07 | 0.26% | - |