Gilead Sciences, Inc. (VIE:GILD)
Austria · Delayed Price · Currency is EUR 105.68
-1.12 (-1.05%)
At close: Oct 22, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2025 | 97.04 | 97.27 | 97.04 | 97.27 | 96.61 | 0.69% | - |
| Sep 3, 2025 | 96.75 | 97.00 | 96.44 | 96.60 | 95.94 | 1.05% | 5 |
| Sep 2, 2025 | 96.45 | 97.30 | 95.60 | 95.60 | 94.95 | -0.57% | - |
| Sep 1, 2025 | 96.26 | 96.26 | 96.15 | 96.15 | 95.50 | -0.09% | - |
| Aug 29, 2025 | 96.42 | 96.65 | 96.24 | 96.24 | 95.59 | -0.94% | - |
| Aug 28, 2025 | 98.07 | 98.32 | 97.15 | 97.15 | 96.49 | -1.47% | - |
| Aug 27, 2025 | 98.67 | 98.69 | 98.50 | 98.60 | 97.93 | 0.47% | - |
| Aug 26, 2025 | 98.33 | 98.71 | 98.14 | 98.14 | 97.47 | 0.06% | - |
| Aug 25, 2025 | 97.55 | 98.14 | 97.55 | 98.08 | 97.41 | -0.75% | 13 |
| Aug 22, 2025 | 100.28 | 101.02 | 98.82 | 98.82 | 98.15 | -2.45% | - |
| Aug 21, 2025 | 101.34 | 101.34 | 98.51 | 101.30 | 100.61 | -1.38% | 360 |
| Aug 20, 2025 | 101.42 | 102.72 | 101.42 | 102.72 | 102.02 | 1.48% | 67 |
| Aug 19, 2025 | 102.46 | 102.46 | 101.22 | 101.22 | 100.53 | -0.24% | 108 |
| Aug 18, 2025 | 101.56 | 101.98 | 101.02 | 101.46 | 100.77 | 0.67% | 114 |
| Aug 15, 2025 | 102.02 | 102.30 | 100.78 | 100.78 | 100.10 | -1.85% | - |
| Aug 14, 2025 | 102.82 | 102.82 | 102.46 | 102.68 | 101.98 | 0.08% | - |