Skip to main content
logo
Gilead Sciences, Inc. (VIE:GILD)
Austria flag Austria · Delayed Price · Currency is EUR
125.92
-1.76 (-1.38%)
At close: Aug 28, 2026

VIE:GILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026128.34128.52125.92125.92125.92-1.38%-
Aug 27, 2026124.90127.68124.90127.68127.680.36%91
Aug 26, 2026127.38128.38126.66127.22127.220.22%235
Aug 25, 2026125.68126.94125.52126.94126.941.63%-
Aug 24, 2026125.20126.42124.76124.90124.90-0.95%212
Aug 21, 2026122.48126.10122.30126.10126.100.86%187
Aug 20, 2026124.96125.22124.46125.02125.02-0.94%45
Aug 19, 2026124.12127.30123.44126.20126.202.07%141
Aug 18, 2026120.54123.64120.00123.64123.643.31%285
Aug 17, 2026119.18119.68118.68119.68119.680.69%-
Aug 14, 2026119.84119.84117.60118.86118.860.07%91
Aug 13, 2026118.02118.78118.02118.78118.780.05%91
Aug 12, 2026117.78118.72116.02118.72118.722.03%453
Aug 11, 2026115.22116.36115.10116.36116.360.52%14
Aug 10, 2026114.94115.76114.64115.76115.760.14%182
Aug 7, 2026113.18115.60113.10115.60115.602.63%284
Aug 6, 2026114.92116.36112.64112.64112.64-0.02%103
Aug 5, 2026115.98118.04112.66112.66112.66-0.65%454
Aug 4, 2026113.60113.80113.14113.40113.400.46%184
Aug 3, 2026113.12114.72112.88112.88112.88-0.16%-
Jul 31, 2026114.60114.60113.06113.06113.060.68%-
Jul 30, 2026116.14116.14112.30112.30112.30-4.77%144
Jul 29, 2026117.88118.46117.10117.92117.920.61%221
Jul 28, 2026115.22118.08115.22117.20117.200.88%101
Jul 27, 2026113.82116.18113.76116.18116.181.72%31
Jul 24, 2026115.18115.44114.22114.22114.22-1.09%24
Jul 23, 2026114.90115.66113.50115.48115.480.30%75
Jul 22, 2026114.26115.14113.88115.14115.140.52%-
Jul 21, 2026115.80115.80113.90114.54114.54-2.39%374
Jul 20, 2026117.40118.32117.34117.34117.34-2.91%3
Jul 17, 2026120.24120.86119.78120.86120.863.89%30
Jul 16, 2026114.64116.34114.44116.34116.340.57%91
Jul 15, 2026113.78115.68113.52115.68115.681.47%10
Jul 14, 2026114.96114.96113.62114.00114.00-0.07%198
Jul 13, 2026114.70115.20113.64114.08114.08-0.68%113
Jul 10, 2026118.12118.20114.78114.86114.86-1.78%337
Jul 9, 2026118.52118.56116.94116.94116.94-1.66%187
Jul 8, 2026119.42120.24118.16118.92118.921.52%771
Jul 7, 2026114.14118.42113.70117.14117.143.79%960
Jul 6, 2026115.30116.26112.12112.86112.86-1.12%967
Jul 3, 2026114.84114.84113.06114.14114.140.23%-
Jul 2, 2026111.28113.88110.38113.88113.882.74%279
Jul 1, 2026110.60112.26110.32110.84110.840.87%680
Jun 30, 2026110.30110.88108.98109.88109.88-0.42%565
Jun 29, 2026111.84112.46110.34110.34110.34-0.86%85
Jun 26, 2026109.30111.98108.94111.30111.301.15%293
Jun 25, 2026110.44110.52109.36110.04110.04-0.56%236
Jun 24, 2026109.80110.66109.58110.66110.66-0.58%-
Jun 23, 2026110.36111.30109.40111.30111.302.85%616
Jun 22, 2026107.66108.50107.66108.22108.220.28%-