Skip to main content
Gilead Sciences, Inc. (ETR:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
125.00
+0.64 (0.51%)
Mar 6, 2026, 2:25 PM CET

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026128.24128.24124.26124.36124.36-2.06%586
Mar 4, 2026127.00127.68126.14126.98126.980.54%130
Mar 3, 2026128.60128.92126.02126.30126.30-1.37%695
Mar 2, 2026127.56128.34125.88128.06128.062.06%1,259
Feb 27, 2026121.18125.48120.92125.48125.482.68%3,077
Feb 26, 2026124.90124.98121.82122.20122.20-2.54%1,859
Feb 25, 2026124.52126.32124.52125.38125.38-0.60%1,019
Feb 24, 2026127.52127.76125.12126.14126.14-0.71%1,109
Feb 23, 2026128.04128.28126.32127.04127.04-1.37%762
Feb 20, 2026128.20130.04128.20128.80128.80-0.09%344
Feb 19, 2026129.34130.00128.46128.92128.92-0.75%2,138
Feb 18, 2026130.56132.00129.40129.90129.900.09%5,334
Feb 17, 2026130.84131.50129.68129.78129.78-0.98%491
Feb 16, 2026131.46131.46129.96131.06131.06-0.08%1,057
Feb 13, 2026127.30131.40126.84131.16131.161.83%1,723
Feb 12, 2026131.08131.40127.24128.80128.80-1.96%2,592
Feb 11, 2026121.64131.90119.52131.38131.384.09%3,653
Feb 10, 2026127.10127.10125.94126.22126.22-0.86%1,282
Feb 9, 2026128.20129.00126.90127.32127.32-0.48%3,364
Feb 6, 2026128.28129.00126.44127.94127.940.74%882
Feb 5, 2026123.44127.16123.14127.00127.002.77%3,885
Feb 4, 2026121.10123.58120.82123.58123.580.24%2,079
Feb 3, 2026121.32123.28120.30123.28123.282.21%4,702
Feb 2, 2026118.72121.22118.72120.62120.621.41%2,205
Jan 30, 2026116.98119.18114.00118.94118.941.73%3,656
Jan 29, 2026116.56117.14116.38116.92116.92-0.85%806
Jan 28, 2026117.92117.92116.18117.92117.92-0.15%1,975
Jan 27, 2026116.42118.10114.92118.10118.102.38%1,300
Jan 26, 2026114.86115.36113.80115.36115.360.75%2,507
Jan 23, 2026111.72114.58111.52114.50114.501.87%733
Jan 22, 2026110.08113.18109.60112.40112.403.59%8,577
Jan 21, 2026105.92108.50105.10108.50108.502.01%1,182
Jan 20, 2026106.02106.36104.58106.36106.360.85%1,146
Jan 19, 2026105.62106.94104.90105.46105.46-1.07%6,798
Jan 16, 2026104.66107.44104.66106.60106.600.55%1,725
Jan 15, 2026106.24106.92105.94106.02106.020.74%682
Jan 14, 2026104.62105.24104.30105.24105.24-0.08%192
Jan 13, 2026105.16106.12103.24105.32105.322.01%587
Jan 12, 2026103.06103.46102.66103.24103.24-0.71%2,793
Jan 9, 2026103.68104.48102.74103.98103.98-0.88%547
Jan 8, 2026106.66107.10104.90104.90104.90-0.68%520
Jan 7, 2026103.92106.26103.92105.62105.622.33%726
Jan 6, 2026100.88103.36100.82103.22103.223.24%492
Jan 5, 2026104.12104.1299.9899.9899.98-3.31%1,666
Jan 2, 2026104.92105.28103.40103.40103.40-2.71%494
Dec 30, 2025106.36106.36106.28106.28106.280.32%10
Dec 29, 2025106.06106.32105.68105.94105.94-1.05%268
Dec 23, 2025105.86107.50104.78107.06107.061.59%986
Dec 22, 2025105.84105.84104.74105.38105.38-1.70%1,917
Dec 19, 2025103.82107.20102.34107.20107.203.47%3,164
Dec 18, 2025103.32103.72103.32103.60103.601.37%147
Dec 17, 2025101.40102.22101.00102.20102.200.57%226
Dec 16, 2025101.52101.80101.52101.62101.62-0.97%55
Dec 15, 2025102.26103.90102.26102.62102.62-2.23%442
Dec 12, 2025105.92105.92104.12104.96104.29-0.29%596
Dec 11, 2025104.06105.26103.50105.26104.592.61%1,149
Dec 10, 2025102.04103.10102.04102.58101.92-0.41%4,084
Dec 9, 2025103.50104.86102.90103.00102.34-1.55%176
Dec 8, 2025103.90104.90103.90104.62103.950.69%903
Dec 5, 2025105.32105.36103.76103.90103.23-2.37%315
Dec 4, 2025107.92107.92105.74106.42105.74-0.37%320
Dec 3, 2025106.50106.82106.20106.82106.14-0.56%254
Dec 2, 2025106.80107.50106.44107.42106.730.06%3,225
Dec 1, 2025107.84108.38107.00107.36106.67-0.54%843
Nov 28, 2025110.24110.64107.86107.94107.25-1.75%1,037
Nov 27, 2025110.74110.74109.10109.86109.160.07%356
Nov 26, 2025110.00110.50109.20109.78109.080.33%222
Nov 25, 2025108.78109.48108.56109.42108.72-0.60%721
Nov 24, 2025109.82110.24109.76110.08109.370.27%1,704
Nov 21, 2025108.80110.26107.68109.78109.08-0.47%1,456
Nov 20, 2025110.88111.36109.80110.30109.590.82%834
Nov 19, 2025110.00110.44109.40109.40108.700.98%3,091
Nov 18, 2025107.44108.42106.44108.34107.650.11%93
Nov 17, 2025106.96109.18106.96108.22107.531.14%779
Nov 14, 2025109.32109.64105.42107.00106.31-1.71%4,001
Nov 13, 2025106.36109.44106.02108.86108.161.32%1,043
Nov 12, 2025105.64107.44105.36107.44106.753.27%803
Nov 11, 2025102.10104.20101.98104.04103.372.30%624
Nov 10, 2025102.96103.42101.60101.70101.05-2.46%1,954
Nov 7, 2025107.66107.90103.26104.26103.59-2.14%799
Nov 6, 2025106.46107.02105.70106.54105.86-0.22%494
Nov 5, 2025106.46107.24105.66106.78106.101.17%1,045
Nov 4, 2025105.36107.18104.60105.54104.861.31%1,130
Nov 3, 2025104.08105.10103.44104.18103.510.95%1,043
Oct 31, 2025100.76104.8898.96103.20102.54-0.39%1,226
Oct 30, 2025103.00103.60102.28103.60102.942.33%448
Oct 29, 2025100.38101.88100.38101.24100.59-0.47%350
Oct 28, 2025103.48103.50101.72101.72101.07-1.61%599
Oct 27, 2025103.66103.80103.16103.38102.72-0.40%740
Oct 24, 2025103.38103.80102.16103.80103.130.15%405
Oct 23, 2025105.10105.20103.64103.64102.98-1.91%420
Oct 22, 2025106.94107.34105.66105.66104.98-1.10%522
Oct 21, 2025105.74107.04105.32106.84106.151.06%3,197
Oct 20, 2025105.24106.00105.20105.72105.041.54%2,495
Oct 17, 2025100.82104.1299.66104.12103.451.92%1,059
Oct 16, 2025101.30103.02101.28102.16101.500.43%1,626
Oct 15, 2025102.06102.28101.50101.72101.07-0.10%208
Oct 14, 2025101.74102.02101.38101.82101.170.32%666
Oct 13, 2025101.02101.62101.02101.50100.850.32%423
Oct 10, 2025101.40102.22100.78101.18100.530.16%1,575