Gilead Sciences, Inc. (VIE:GILD)
Austria · Delayed Price · Currency is EUR 109.68
-1.86 (-1.67%)
At close: Apr 27, 2026
VIE:GILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 111.02 | 111.02 | 110.76 | 110.76 | - | -0.70% | - |
| Apr 24, 2026 | 114.22 | 114.22 | 111.54 | 111.54 | 111.54 | -1.95% | - |
| Apr 23, 2026 | 113.06 | 114.96 | 112.90 | 113.76 | 113.76 | 0.69% | 85 |
| Apr 22, 2026 | 113.82 | 113.98 | 112.98 | 112.98 | 112.98 | - | - |
| Apr 21, 2026 | 115.66 | 116.20 | 112.98 | 112.98 | 112.98 | -2.52% | - |
| Apr 20, 2026 | 117.18 | 117.20 | 115.90 | 115.90 | 115.90 | -0.75% | 16 |
| Apr 17, 2026 | 117.76 | 117.96 | 116.46 | 116.78 | 116.78 | -0.85% | 85 |
| Apr 16, 2026 | 117.94 | 118.52 | 117.76 | 117.78 | 117.78 | 0.17% | 32 |
| Apr 15, 2026 | 118.96 | 119.28 | 117.58 | 117.58 | 117.58 | -1.23% | - |
| Apr 14, 2026 | 117.90 | 119.04 | 117.00 | 119.04 | 119.04 | 1.43% | - |
| Apr 13, 2026 | 118.58 | 118.64 | 117.36 | 117.36 | 117.36 | -1.99% | - |
| Apr 10, 2026 | 121.66 | 122.78 | 119.74 | 119.74 | 119.74 | -1.07% | 110 |
| Apr 9, 2026 | 121.14 | 121.18 | 120.06 | 121.04 | 121.04 | 1.07% | - |
| Apr 8, 2026 | 120.88 | 120.90 | 119.12 | 119.76 | 119.76 | 0.28% | - |
| Apr 7, 2026 | 121.12 | 121.22 | 119.42 | 119.42 | 119.42 | -1.55% | 1 |
| Apr 2, 2026 | 120.66 | 121.36 | 120.66 | 121.30 | 121.30 | 0.60% | - |
| Apr 1, 2026 | 120.18 | 120.58 | 119.86 | 120.58 | 120.58 | 0.70% | - |
| Mar 31, 2026 | 119.72 | 119.74 | 119.14 | 119.74 | 119.74 | 1.15% | - |
| Mar 30, 2026 | 116.50 | 118.38 | 116.50 | 118.38 | 118.38 | 0.07% | 1 |
| Mar 27, 2026 | 119.14 | 119.20 | 118.30 | 118.30 | 118.30 | -0.92% | 40 |
| Mar 26, 2026 | 119.60 | 119.78 | 119.04 | 119.40 | 119.40 | -0.86% | - |
| Mar 25, 2026 | 119.68 | 120.46 | 119.68 | 120.44 | 120.44 | 1.69% | 4 |
| Mar 24, 2026 | 117.84 | 118.46 | 117.84 | 118.44 | 118.44 | -0.22% | - |
| Mar 23, 2026 | 118.92 | 121.80 | 118.24 | 118.70 | 118.70 | -0.32% | 432 |
| Mar 20, 2026 | 121.62 | 121.66 | 119.08 | 119.08 | 119.08 | -2.70% | - |
| Mar 19, 2026 | 122.70 | 123.46 | 122.38 | 122.38 | 122.38 | -0.96% | - |
| Mar 18, 2026 | 125.84 | 126.14 | 123.20 | 123.56 | 123.56 | -1.44% | 44 |
| Mar 17, 2026 | 125.96 | 126.12 | 125.36 | 125.36 | 125.36 | -0.40% | - |
| Mar 16, 2026 | 127.94 | 127.94 | 125.80 | 125.86 | 125.86 | -0.85% | 2 |
| Mar 13, 2026 | 125.82 | 128.20 | 125.82 | 126.94 | 126.94 | -0.44% | 95 |
| Mar 11, 2026 | 128.14 | 128.36 | 127.06 | 127.50 | 126.79 | - | - |
| Mar 10, 2026 | 126.10 | 127.50 | 126.04 | 127.50 | 126.79 | 1.84% | - |
| Mar 9, 2026 | 123.76 | 125.20 | 123.48 | 125.20 | 124.50 | 0.84% | - |
| Mar 6, 2026 | 124.94 | 124.94 | 124.16 | 124.16 | 123.47 | 0.06% | - |
| Mar 5, 2026 | 127.70 | 127.70 | 124.08 | 124.08 | 123.39 | -2.33% | - |
| Mar 4, 2026 | 126.92 | 127.60 | 126.52 | 127.04 | 126.33 | 0.65% | - |
| Mar 3, 2026 | 128.42 | 128.66 | 126.22 | 126.22 | 125.52 | -1.31% | 105 |
| Mar 2, 2026 | 127.14 | 127.90 | 126.98 | 127.90 | 127.19 | 1.96% | - |
| Feb 27, 2026 | 120.90 | 125.44 | 120.90 | 125.44 | 124.74 | 2.67% | - |
| Feb 26, 2026 | 124.60 | 124.72 | 122.18 | 122.18 | 121.50 | -2.41% | 144 |
| Feb 25, 2026 | 125.06 | 125.22 | 125.02 | 125.20 | 124.50 | -0.73% | - |
| Feb 24, 2026 | 127.32 | 127.32 | 125.42 | 126.12 | 125.42 | -0.60% | 238 |
| Feb 23, 2026 | 127.90 | 127.94 | 126.76 | 126.88 | 126.17 | -1.37% | 131 |
| Feb 20, 2026 | 129.02 | 129.28 | 128.04 | 128.64 | 127.92 | -0.34% | 48 |
| Feb 19, 2026 | 129.62 | 129.64 | 128.52 | 129.08 | 128.36 | -0.71% | 78 |
| Feb 18, 2026 | 130.08 | 131.64 | 130.00 | 130.00 | 129.27 | 0.18% | 121 |
| Feb 17, 2026 | 130.98 | 130.98 | 129.76 | 129.76 | 129.04 | -0.80% | 4 |
| Feb 16, 2026 | 131.24 | 131.34 | 130.80 | 130.80 | 130.07 | -0.37% | 3 |
| Feb 13, 2026 | 127.72 | 131.28 | 127.60 | 131.28 | 130.55 | 1.64% | 30 |
| Feb 12, 2026 | 131.32 | 131.48 | 129.00 | 129.16 | 128.44 | -1.73% | 95 |