Gilead Sciences, Inc. (ETR:GIS)
Germany
· Delayed Price · Currency is EUR 103.90
-2.52 (-2.37%)
At close: Dec 5, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.32 | 105.36 | 103.76 | 103.90 | 103.90 | -2.37% | 315 |
| Dec 4, 2025 | 107.92 | 107.92 | 105.74 | 106.42 | 106.42 | -0.37% | 320 |
| Dec 3, 2025 | 106.50 | 106.82 | 106.20 | 106.82 | 106.82 | -0.56% | 254 |
| Dec 2, 2025 | 106.80 | 107.50 | 106.44 | 107.42 | 107.42 | 0.06% | 3,225 |
| Dec 1, 2025 | 107.84 | 108.38 | 107.00 | 107.36 | 107.36 | -0.54% | 843 |
| Nov 28, 2025 | 110.24 | 110.64 | 107.86 | 107.94 | 107.94 | -1.75% | 1,037 |
| Nov 27, 2025 | 110.74 | 110.74 | 109.10 | 109.86 | 109.86 | 0.07% | 356 |
| Nov 26, 2025 | 110.00 | 110.50 | 109.20 | 109.78 | 109.78 | 0.33% | 222 |
| Nov 25, 2025 | 108.78 | 109.48 | 108.56 | 109.42 | 109.42 | -0.60% | 721 |
| Nov 24, 2025 | 109.82 | 110.24 | 109.76 | 110.08 | 110.08 | 0.27% | 1,704 |
| Nov 21, 2025 | 108.80 | 110.26 | 107.68 | 109.78 | 109.78 | -0.47% | 1,456 |
| Nov 20, 2025 | 110.88 | 111.36 | 109.80 | 110.30 | 110.30 | 0.82% | 834 |
| Nov 19, 2025 | 110.00 | 110.44 | 109.40 | 109.40 | 109.40 | 0.98% | 3,091 |
| Nov 18, 2025 | 107.44 | 108.42 | 106.44 | 108.34 | 108.34 | 0.11% | 93 |
| Nov 17, 2025 | 106.96 | 109.18 | 106.96 | 108.22 | 108.22 | 1.14% | 779 |
| Nov 14, 2025 | 109.32 | 109.64 | 105.42 | 107.00 | 107.00 | -1.71% | 4,001 |
| Nov 13, 2025 | 106.36 | 109.44 | 106.02 | 108.86 | 108.86 | 1.32% | 1,043 |
| Nov 12, 2025 | 105.64 | 107.44 | 105.36 | 107.44 | 107.44 | 3.27% | 803 |
| Nov 11, 2025 | 102.10 | 104.20 | 101.98 | 104.04 | 104.04 | 2.30% | 624 |
| Nov 10, 2025 | 102.96 | 103.42 | 101.60 | 101.70 | 101.70 | -2.46% | 1,954 |
| Nov 7, 2025 | 107.66 | 107.90 | 103.26 | 104.26 | 104.26 | -2.14% | 799 |
| Nov 6, 2025 | 106.46 | 107.02 | 105.70 | 106.54 | 106.54 | -0.22% | 494 |
| Nov 5, 2025 | 106.46 | 107.24 | 105.66 | 106.78 | 106.78 | 1.17% | 1,045 |
| Nov 4, 2025 | 105.36 | 107.18 | 104.60 | 105.54 | 105.54 | 1.31% | 1,130 |
| Nov 3, 2025 | 104.08 | 105.10 | 103.44 | 104.18 | 104.18 | 0.95% | 1,043 |
| Oct 31, 2025 | 100.76 | 104.88 | 98.96 | 103.20 | 103.20 | -0.39% | 1,226 |
| Oct 30, 2025 | 103.00 | 103.60 | 102.28 | 103.60 | 103.60 | 2.33% | 448 |
| Oct 29, 2025 | 100.38 | 101.88 | 100.38 | 101.24 | 101.24 | -0.47% | 350 |
| Oct 28, 2025 | 103.48 | 103.50 | 101.72 | 101.72 | 101.72 | -1.61% | 599 |
| Oct 27, 2025 | 103.66 | 103.80 | 103.16 | 103.38 | 103.38 | -0.40% | 740 |
| Oct 24, 2025 | 103.38 | 103.80 | 102.16 | 103.80 | 103.80 | 0.15% | 405 |
| Oct 23, 2025 | 105.10 | 105.20 | 103.64 | 103.64 | 103.64 | -1.91% | 420 |
| Oct 22, 2025 | 106.94 | 107.34 | 105.66 | 105.66 | 105.66 | -1.10% | 522 |
| Oct 21, 2025 | 105.74 | 107.04 | 105.32 | 106.84 | 106.84 | 1.06% | 3,197 |
| Oct 20, 2025 | 105.24 | 106.00 | 105.20 | 105.72 | 105.72 | 1.54% | 2,495 |
| Oct 17, 2025 | 100.82 | 104.12 | 99.66 | 104.12 | 104.12 | 1.92% | 1,059 |
| Oct 16, 2025 | 101.30 | 103.02 | 101.28 | 102.16 | 102.16 | 0.43% | 1,626 |
| Oct 15, 2025 | 102.06 | 102.28 | 101.50 | 101.72 | 101.72 | -0.10% | 208 |
| Oct 14, 2025 | 101.74 | 102.02 | 101.38 | 101.82 | 101.82 | 0.32% | 666 |
| Oct 13, 2025 | 101.02 | 101.62 | 101.02 | 101.50 | 101.50 | 0.32% | 423 |
| Oct 10, 2025 | 101.40 | 102.22 | 100.78 | 101.18 | 101.18 | 0.16% | 1,575 |
| Oct 9, 2025 | 100.82 | 101.86 | 100.82 | 101.02 | 101.02 | 0.46% | 660 |
| Oct 8, 2025 | 100.36 | 100.66 | 100.20 | 100.56 | 100.56 | 0.98% | 402 |
| Oct 7, 2025 | 97.29 | 99.58 | 96.62 | 99.58 | 99.58 | 3.12% | 1,124 |
| Oct 6, 2025 | 96.04 | 101.38 | 95.69 | 96.57 | 96.57 | 1.50% | 4,288 |
| Oct 3, 2025 | 94.49 | 95.14 | 94.19 | 95.14 | 95.14 | 1.49% | 129 |
| Oct 2, 2025 | 94.92 | 94.92 | 92.41 | 93.74 | 93.74 | -2.55% | 1,141 |
| Oct 1, 2025 | 94.57 | 96.19 | 93.94 | 96.19 | 96.19 | 0.39% | 598 |
| Sep 30, 2025 | 96.53 | 97.20 | 95.77 | 95.82 | 95.82 | 0.46% | 327 |
| Sep 29, 2025 | 95.73 | 96.43 | 95.12 | 95.38 | 95.38 | 0.37% | 444 |
| Sep 26, 2025 | 95.48 | 95.76 | 94.82 | 95.03 | 95.03 | -0.33% | 291 |
| Sep 25, 2025 | 96.50 | 96.50 | 95.34 | 95.34 | 95.34 | -0.50% | 1 |
| Sep 24, 2025 | 96.97 | 97.38 | 95.82 | 95.82 | 95.82 | 0.41% | 794 |
| Sep 23, 2025 | 95.82 | 96.00 | 94.91 | 95.43 | 95.43 | -0.72% | 522 |
| Sep 22, 2025 | 96.64 | 96.64 | 96.00 | 96.12 | 96.12 | -0.46% | 88 |
| Sep 19, 2025 | 96.00 | 97.35 | 96.00 | 96.56 | 96.56 | 0.48% | 276 |
| Sep 18, 2025 | 95.20 | 96.12 | 95.20 | 96.10 | 96.10 | 1.62% | 381 |
| Sep 17, 2025 | 94.00 | 94.57 | 94.00 | 94.57 | 94.57 | 0.25% | 9 |
| Sep 16, 2025 | 95.57 | 95.96 | 94.33 | 94.33 | 94.33 | -0.87% | 480 |
| Sep 15, 2025 | 97.36 | 97.36 | 94.86 | 95.16 | 95.16 | -4.57% | 361 |
| Sep 12, 2025 | 100.04 | 100.06 | 99.36 | 99.72 | 99.05 | 0.42% | 300 |
| Sep 11, 2025 | 98.20 | 99.30 | 98.20 | 99.30 | 98.63 | 0.62% | 4 |
| Sep 10, 2025 | 98.63 | 99.01 | 98.13 | 98.69 | 98.02 | 0.55% | 347 |
| Sep 9, 2025 | 98.67 | 99.04 | 97.29 | 98.15 | 97.49 | -0.69% | 166 |
| Sep 8, 2025 | 98.02 | 99.00 | 97.10 | 98.83 | 98.16 | 0.84% | 357 |
| Sep 5, 2025 | 97.10 | 98.01 | 97.05 | 98.01 | 97.35 | 0.92% | 39 |
| Sep 4, 2025 | 96.98 | 97.12 | 96.98 | 97.12 | 96.46 | 0.53% | 98 |
| Sep 3, 2025 | 96.63 | 96.89 | 96.51 | 96.61 | 95.96 | 0.97% | 430 |
| Sep 2, 2025 | 96.30 | 97.44 | 95.68 | 95.68 | 95.03 | -0.61% | 586 |
| Sep 1, 2025 | 96.21 | 96.39 | 96.00 | 96.27 | 95.62 | 0.03% | 260 |
| Aug 29, 2025 | 96.28 | 96.63 | 96.24 | 96.24 | 95.59 | -0.76% | 176 |
| Aug 28, 2025 | 98.25 | 98.32 | 96.86 | 96.98 | 96.32 | -1.60% | 150 |
| Aug 27, 2025 | 98.83 | 99.12 | 98.56 | 98.56 | 97.89 | 0.45% | 201 |
| Aug 26, 2025 | 98.26 | 98.26 | 98.12 | 98.12 | 97.46 | -0.07% | 113 |
| Aug 25, 2025 | 97.57 | 98.28 | 97.57 | 98.19 | 97.53 | -2.61% | 575 |
| Aug 22, 2025 | 100.46 | 101.00 | 100.20 | 100.82 | 100.14 | 2.12% | 861 |
| Aug 21, 2025 | 101.32 | 101.50 | 98.73 | 98.73 | 98.06 | -3.94% | 1,263 |
| Aug 20, 2025 | 101.32 | 102.78 | 101.32 | 102.78 | 102.09 | 1.50% | 633 |
| Aug 19, 2025 | 101.98 | 101.98 | 100.62 | 101.26 | 100.58 | -0.20% | 140 |
| Aug 18, 2025 | 100.80 | 102.00 | 100.80 | 101.46 | 100.77 | 0.65% | 345 |
| Aug 15, 2025 | 102.26 | 102.48 | 100.80 | 100.80 | 100.12 | -1.85% | 547 |
| Aug 14, 2025 | 102.64 | 103.14 | 101.74 | 102.70 | 102.01 | 0.31% | 776 |
| Aug 13, 2025 | 102.64 | 103.26 | 102.38 | 102.38 | 101.69 | -1.01% | 641 |
| Aug 12, 2025 | 103.94 | 104.24 | 103.20 | 103.42 | 102.72 | 1.33% | 755 |
| Aug 11, 2025 | 102.48 | 103.00 | 102.06 | 102.06 | 101.37 | -0.72% | 759 |
| Aug 8, 2025 | 96.90 | 103.28 | 96.90 | 102.80 | 102.11 | 9.82% | 1,377 |
| Aug 7, 2025 | 94.09 | 94.89 | 93.61 | 93.61 | 92.98 | -2.30% | 991 |
| Aug 6, 2025 | 97.02 | 97.38 | 95.81 | 95.81 | 95.16 | -1.78% | 383 |
| Aug 5, 2025 | 98.99 | 99.10 | 97.55 | 97.55 | 96.89 | -0.65% | 476 |
| Aug 4, 2025 | 97.96 | 98.34 | 97.82 | 98.19 | 97.53 | 0.99% | 403 |
| Aug 1, 2025 | 98.19 | 98.73 | 96.98 | 97.23 | 96.57 | -3.14% | 740 |
| Jul 31, 2025 | 99.72 | 101.08 | 98.87 | 100.38 | 99.70 | 0.02% | 645 |
| Jul 30, 2025 | 98.76 | 100.50 | 98.76 | 100.36 | 99.68 | 1.81% | 453 |
| Jul 29, 2025 | 98.28 | 98.93 | 97.75 | 98.58 | 97.91 | 0.28% | 284 |
| Jul 28, 2025 | 99.60 | 99.86 | 96.69 | 98.30 | 97.64 | -0.35% | 1,178 |
| Jul 25, 2025 | 96.34 | 99.15 | 96.34 | 98.65 | 97.98 | 2.63% | 534 |
| Jul 24, 2025 | 96.00 | 96.50 | 95.67 | 96.12 | 95.47 | 0.80% | 753 |
| Jul 23, 2025 | 93.99 | 95.36 | 93.99 | 95.36 | 94.72 | 1.40% | 109 |
| Jul 22, 2025 | 92.66 | 94.04 | 92.35 | 94.04 | 93.40 | 1.13% | 695 |
| Jul 21, 2025 | 92.77 | 93.80 | 92.30 | 92.99 | 92.36 | -0.80% | 1,766 |