Skip to main content
logo
Gilead Sciences, Inc. (VIE:GILD)
Austria flag Austria · Delayed Price · Currency is EUR
130.98
+1.52 (1.17%)
At close: Sep 18, 2026

VIE:GILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026130.30131.14130.16130.98130.981.17%8
Sep 17, 2026128.54129.46128.00129.46129.460.70%185
Sep 16, 2026126.68128.56126.04128.56128.561.95%180
Sep 15, 2026126.06126.10124.34126.10126.102.43%437
Sep 11, 2026124.92125.66123.82123.82123.11-0.31%-
Sep 10, 2026125.88125.88124.20124.20123.49-1.35%-
Sep 9, 2026125.72126.04124.80125.90125.180.19%-
Sep 8, 2026128.02128.90125.34125.66124.94-2.80%-
Sep 7, 2026129.86129.86128.72129.28128.54-0.20%91
Sep 4, 2026129.76129.88129.24129.54128.800.28%182
Sep 3, 2026128.78129.18128.20129.18128.440.09%-
Sep 2, 2026129.58130.76129.06129.06128.320.83%301
Sep 1, 2026126.06128.24125.42128.00127.271.68%257
Aug 31, 2026125.36125.88124.18125.88125.16-0.03%7
Aug 28, 2026128.34128.52125.92125.92125.20-1.38%-
Aug 27, 2026124.90127.68124.90127.68126.950.36%91
Aug 26, 2026127.38128.38126.66127.22126.490.22%235
Aug 25, 2026125.68126.94125.52126.94126.211.63%-
Aug 24, 2026125.20126.42124.76124.90124.18-0.95%212
Aug 21, 2026122.48126.10122.30126.10125.380.86%187
Aug 20, 2026124.96125.22124.46125.02124.30-0.94%45
Aug 19, 2026124.12127.30123.44126.20125.482.07%141
Aug 18, 2026120.54123.64120.00123.64122.933.31%285
Aug 17, 2026119.18119.68118.68119.68118.990.69%-
Aug 14, 2026119.84119.84117.60118.86118.180.07%91
Aug 13, 2026118.02118.78118.02118.78118.100.05%91
Aug 12, 2026117.78118.72116.02118.72118.042.03%453
Aug 11, 2026115.22116.36115.10116.36115.690.52%14
Aug 10, 2026114.94115.76114.64115.76115.100.14%182
Aug 7, 2026113.18115.60113.10115.60114.942.63%284
Aug 6, 2026114.92116.36112.64112.64111.99-0.02%103
Aug 5, 2026115.98118.04112.66112.66112.01-0.65%454
Aug 4, 2026113.60113.80113.14113.40112.750.46%184
Aug 3, 2026113.12114.72112.88112.88112.23-0.16%-
Jul 31, 2026114.60114.60113.06113.06112.410.68%-
Jul 30, 2026116.14116.14112.30112.30111.66-4.77%144
Jul 29, 2026117.88118.46117.10117.92117.240.61%221
Jul 28, 2026115.22118.08115.22117.20116.530.88%101
Jul 27, 2026113.82116.18113.76116.18115.511.72%31
Jul 24, 2026115.18115.44114.22114.22113.56-1.09%24
Jul 23, 2026114.90115.66113.50115.48114.820.30%75
Jul 22, 2026114.26115.14113.88115.14114.480.52%-
Jul 21, 2026115.80115.80113.90114.54113.88-2.39%374
Jul 20, 2026117.40118.32117.34117.34116.67-2.91%3
Jul 17, 2026120.24120.86119.78120.86120.173.89%30
Jul 16, 2026114.64116.34114.44116.34115.670.57%91
Jul 15, 2026113.78115.68113.52115.68115.021.47%10
Jul 14, 2026114.96114.96113.62114.00113.35-0.07%198
Jul 13, 2026114.70115.20113.64114.08113.43-0.68%113
Jul 10, 2026118.12118.20114.78114.86114.20-1.78%337