Gilead Sciences, Inc. (BIT:1GILD)
Italy
· Delayed Price · Currency is EUR 110.72
+1.30 (1.19%)
Last updated: Apr 28, 2026, 3:28 PM CET
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.82 | 111.26 | 109.82 | 110.72 | 110.72 | 1.19% | 53 |
| Apr 27, 2026 | 110.42 | 110.42 | 109.90 | 109.42 | 109.42 | -2.02% | 30 |
| Apr 24, 2026 | 113.94 | 113.94 | 113.60 | 111.68 | 111.68 | -1.95% | 110 |
| Apr 23, 2026 | 113.54 | 113.54 | 113.54 | 113.90 | 113.90 | 0.69% | 5 |
| Apr 22, 2026 | 113.16 | 113.16 | 112.46 | 113.12 | 113.12 | 0.25% | 71 |
| Apr 21, 2026 | 116.02 | 116.02 | 116.02 | 112.84 | 112.84 | -2.64% | 100 |
| Apr 20, 2026 | 117.04 | 117.04 | 115.90 | 115.90 | 115.90 | -0.75% | 84 |
| Apr 17, 2026 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | -0.93% | - |
| Apr 16, 2026 | 118.70 | 119.06 | 118.70 | 117.88 | 117.88 | 0.36% | 100 |
| Apr 15, 2026 | 118.40 | 118.40 | 117.38 | 117.46 | 117.46 | -1.26% | 194 |
| Apr 14, 2026 | 117.46 | 118.90 | 117.26 | 118.96 | 118.96 | 1.47% | 203 |
| Apr 13, 2026 | 119.04 | 119.04 | 118.70 | 117.24 | 117.24 | -2.07% | 10 |
| Apr 10, 2026 | 122.26 | 122.26 | 119.72 | 119.72 | 119.72 | -1.12% | 126 |
| Apr 9, 2026 | 120.70 | 120.70 | 120.70 | 121.08 | 121.08 | 1.14% | 8 |
| Apr 8, 2026 | 120.48 | 120.48 | 119.50 | 119.72 | 119.72 | 0.22% | 27 |
| Apr 7, 2026 | 121.22 | 121.22 | 119.28 | 119.46 | 119.46 | -1.58% | 15 |
| Apr 2, 2026 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | 0.96% | - |
| Apr 1, 2026 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | 0.37% | - |
| Mar 31, 2026 | 119.88 | 120.46 | 119.86 | 119.78 | 119.78 | 1.18% | 169 |
| Mar 30, 2026 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | 0.12% | - |
| Mar 27, 2026 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | -0.99% | - |
| Mar 26, 2026 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | -0.88% | - |
| Mar 25, 2026 | 119.10 | 121.18 | 119.00 | 120.48 | 120.48 | 1.74% | 388 |
| Mar 24, 2026 | 118.50 | 118.50 | 118.50 | 118.42 | 118.42 | -0.35% | 12 |
| Mar 23, 2026 | 118.52 | 124.74 | 118.26 | 118.84 | 118.84 | -0.12% | 1,043 |
| Mar 20, 2026 | 122.14 | 122.14 | 120.44 | 118.98 | 118.98 | -2.68% | 65 |
| Mar 19, 2026 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | -0.70% | - |
| Mar 18, 2026 | 125.80 | 129.44 | 125.80 | 123.12 | 123.12 | -2.07% | 200 |
| Mar 17, 2026 | 131.44 | 131.44 | 125.72 | 125.72 | 125.72 | -0.33% | 67 |
| Mar 16, 2026 | 125.70 | 125.70 | 125.70 | 126.14 | 126.14 | -0.58% | 1 |
| Mar 13, 2026 | 125.84 | 127.56 | 125.84 | 126.88 | 126.88 | 12.12% | 19 |
| Mar 12, 2026 | 132.70 | 132.70 | 132.70 | 113.16 | 113.16 | -11.32% | 7 |
| Mar 11, 2026 | 127.20 | 127.54 | 127.20 | 127.60 | 127.60 | 0.13% | 74 |
| Mar 10, 2026 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | 1.63% | - |
| Mar 9, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 0.61% | - |
| Mar 6, 2026 | 124.02 | 124.02 | 124.02 | 124.64 | 124.64 | 0.40% | 14 |
| Mar 5, 2026 | 124.96 | 124.96 | 124.96 | 124.14 | 124.14 | -2.36% | 3 |
| Mar 4, 2026 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | 0.82% | - |
| Mar 3, 2026 | 128.56 | 128.82 | 127.76 | 126.10 | 126.10 | -1.52% | 128 |
| Mar 2, 2026 | 126.20 | 128.00 | 126.20 | 128.04 | 128.04 | 2.07% | 160 |
| Feb 27, 2026 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | 2.63% | - |
| Feb 26, 2026 | 122.94 | 122.94 | 122.94 | 122.22 | 122.22 | -2.46% | 1 |
| Feb 25, 2026 | 125.82 | 125.82 | 125.04 | 125.30 | 125.30 | -0.67% | 9 |
| Feb 24, 2026 | 126.32 | 127.76 | 126.10 | 126.14 | 126.14 | -0.57% | 172 |
| Feb 23, 2026 | 127.06 | 127.06 | 126.76 | 126.86 | 126.86 | -1.43% | 123 |
| Feb 20, 2026 | 128.08 | 128.70 | 128.08 | 128.70 | 128.70 | -0.17% | 20 |
| Feb 19, 2026 | 129.48 | 129.48 | 128.68 | 128.92 | 128.92 | -0.86% | 111 |
| Feb 18, 2026 | 130.58 | 131.44 | 129.70 | 130.04 | 130.04 | 0.05% | 166 |
| Feb 17, 2026 | 129.98 | 130.40 | 129.84 | 129.98 | 129.98 | -0.64% | 15 |
| Feb 16, 2026 | 131.20 | 131.20 | 131.20 | 130.82 | 130.82 | -0.14% | 45 |
| Feb 13, 2026 | 127.02 | 131.00 | 127.02 | 131.00 | 131.00 | 1.74% | 411 |
| Feb 12, 2026 | 131.38 | 131.80 | 129.30 | 128.76 | 128.76 | -1.78% | 190 |
| Feb 11, 2026 | 122.78 | 131.38 | 122.78 | 131.10 | 131.10 | 4.00% | 386 |
| Feb 10, 2026 | 126.68 | 126.68 | 126.68 | 126.06 | 126.06 | -0.99% | 14 |
| Feb 9, 2026 | 128.24 | 128.82 | 127.16 | 127.32 | 127.32 | -0.78% | 300 |
| Feb 6, 2026 | 127.76 | 128.10 | 126.34 | 128.32 | 128.32 | 1.29% | 24 |
| Feb 5, 2026 | 123.32 | 126.84 | 123.14 | 126.68 | 126.68 | 2.61% | 300 |
| Feb 4, 2026 | 120.76 | 123.22 | 120.76 | 123.46 | 123.46 | 0.23% | 122 |
| Feb 3, 2026 | 123.28 | 123.28 | 123.18 | 123.18 | 123.18 | 2.02% | 81 |
| Feb 2, 2026 | 120.46 | 120.62 | 119.00 | 120.74 | 120.74 | 1.65% | 331 |
| Jan 30, 2026 | 116.98 | 118.78 | 115.24 | 118.78 | 118.78 | 1.47% | 394 |
| Jan 29, 2026 | 116.54 | 117.30 | 116.54 | 117.06 | 117.06 | -0.46% | 58 |
| Jan 28, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.41% | - |
| Jan 27, 2026 | 117.08 | 118.00 | 115.86 | 118.08 | 118.08 | 2.48% | 377 |
| Jan 26, 2026 | 113.88 | 114.56 | 113.88 | 115.22 | 115.22 | 0.49% | 18 |
| Jan 23, 2026 | 111.68 | 111.68 | 111.68 | 114.66 | 114.66 | 1.97% | 100 |
| Jan 22, 2026 | 109.56 | 110.38 | 109.56 | 112.44 | 112.44 | 3.90% | 18 |
| Jan 21, 2026 | 106.34 | 108.00 | 106.34 | 108.22 | 108.22 | 1.81% | 110 |
| Jan 20, 2026 | 106.20 | 106.70 | 105.04 | 106.30 | 106.30 | 0.91% | 272 |
| Jan 19, 2026 | 105.84 | 106.86 | 105.84 | 105.34 | 105.34 | -1.20% | 877 |
| Jan 16, 2026 | 105.10 | 106.84 | 105.10 | 106.62 | 106.62 | 0.26% | 284 |
| Jan 15, 2026 | 106.76 | 106.76 | 106.26 | 106.34 | 106.34 | 1.14% | 111 |
| Jan 14, 2026 | 104.06 | 105.06 | 104.06 | 105.14 | 105.14 | -0.04% | 66 |
| Jan 13, 2026 | 104.04 | 104.04 | 103.66 | 105.18 | 105.18 | 1.90% | 53 |
| Jan 12, 2026 | 103.10 | 103.10 | 103.10 | 103.22 | 103.22 | -0.85% | 15 |
| Jan 9, 2026 | 103.10 | 104.28 | 103.00 | 104.10 | 104.10 | -0.72% | 82 |
| Jan 8, 2026 | 106.00 | 106.02 | 104.86 | 104.86 | 104.86 | -0.64% | 94 |
| Jan 7, 2026 | 104.44 | 105.54 | 104.42 | 105.54 | 105.54 | 2.19% | 215 |
| Jan 6, 2026 | 101.60 | 103.28 | 101.36 | 103.28 | 103.28 | 3.20% | 232 |
| Jan 5, 2026 | 100.22 | 100.22 | 99.98 | 100.08 | 100.08 | -3.34% | 20 |
| Jan 2, 2026 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | -1.50% | - |
| Dec 30, 2025 | 105.66 | 105.66 | 105.66 | 105.12 | 105.12 | -0.61% | 15 |
| Dec 29, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | -1.16% | - |
| Dec 23, 2025 | 105.56 | 108.08 | 105.56 | 107.00 | 107.00 | 1.65% | 157 |
| Dec 22, 2025 | 105.94 | 105.98 | 104.88 | 105.26 | 105.26 | -1.64% | 523 |
| Dec 19, 2025 | 103.16 | 107.32 | 102.86 | 107.02 | 107.02 | 3.38% | 1,026 |
| Dec 18, 2025 | 103.30 | 103.30 | 103.24 | 103.52 | 103.52 | 1.13% | 106 |
| Dec 17, 2025 | 101.54 | 101.54 | 101.20 | 102.36 | 102.36 | 0.93% | 200 |
| Dec 16, 2025 | 101.20 | 101.20 | 101.20 | 101.42 | 101.42 | -1.28% | 7 |
| Dec 15, 2025 | 103.38 | 103.76 | 103.38 | 102.74 | 102.74 | 5.17% | 97 |
| Dec 12, 2025 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | -7.12% | - |
| Dec 11, 2025 | 103.70 | 104.78 | 103.70 | 105.18 | 104.51 | 2.16% | 93 |
| Dec 10, 2025 | 102.96 | 103.06 | 102.54 | 102.96 | 102.30 | -0.10% | 69 |
| Dec 9, 2025 | 104.38 | 104.38 | 103.06 | 103.06 | 102.40 | -1.38% | 29 |
| Dec 8, 2025 | 103.98 | 104.78 | 103.98 | 104.50 | 103.83 | 0.54% | 44 |
| Dec 5, 2025 | 105.10 | 105.10 | 104.90 | 103.94 | 103.27 | -2.48% | 13 |
| Dec 4, 2025 | 105.28 | 106.56 | 105.28 | 106.58 | 105.90 | -0.04% | 5 |
| Dec 3, 2025 | 107.60 | 107.60 | 107.60 | 106.62 | 105.94 | -0.56% | 1 |
| Dec 2, 2025 | 106.76 | 107.40 | 106.58 | 107.22 | 106.53 | -0.19% | 837 |
| Dec 1, 2025 | 107.68 | 107.68 | 106.68 | 107.42 | 106.73 | -0.32% | 311 |