Gilead Sciences, Inc. (ETR:GIS)
Germany
· Delayed Price · Currency is EUR 110.80
+1.56 (1.43%)
Apr 29, 2026, 9:04 AM CET
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.36 | 110.98 | 109.36 | 110.80 | 110.80 | 1.43% | 1,534 |
| Apr 27, 2026 | 110.70 | 111.18 | 109.24 | 109.24 | 109.24 | -2.03% | 700 |
| Apr 24, 2026 | 114.00 | 114.00 | 110.62 | 111.50 | 111.50 | -1.93% | 195 |
| Apr 23, 2026 | 112.78 | 114.70 | 112.78 | 113.70 | 113.70 | 0.85% | 616 |
| Apr 22, 2026 | 113.46 | 114.18 | 112.38 | 112.74 | 112.74 | -0.16% | 1,160 |
| Apr 21, 2026 | 115.62 | 115.94 | 112.84 | 112.92 | 112.92 | -2.47% | 1,302 |
| Apr 20, 2026 | 117.60 | 118.56 | 115.74 | 115.78 | 115.78 | -0.98% | 913 |
| Apr 17, 2026 | 118.46 | 118.46 | 116.92 | 116.92 | 116.92 | -0.66% | 67 |
| Apr 16, 2026 | 118.58 | 118.90 | 117.70 | 117.70 | 117.70 | 0.09% | 2,552 |
| Apr 15, 2026 | 119.42 | 119.42 | 117.48 | 117.60 | 117.60 | -1.23% | 786 |
| Apr 14, 2026 | 118.42 | 119.06 | 116.50 | 119.06 | 119.06 | 1.54% | 205 |
| Apr 13, 2026 | 118.40 | 119.00 | 117.26 | 117.26 | 117.26 | -2.02% | 160 |
| Apr 10, 2026 | 122.52 | 123.00 | 119.52 | 119.68 | 119.68 | -1.22% | 1,325 |
| Apr 9, 2026 | 120.64 | 121.72 | 119.84 | 121.16 | 121.16 | 1.05% | 555 |
| Apr 8, 2026 | 121.46 | 121.46 | 118.78 | 119.90 | 119.90 | 0.40% | 111 |
| Apr 7, 2026 | 121.72 | 121.72 | 119.00 | 119.42 | 119.42 | -1.57% | 2,165 |
| Apr 2, 2026 | 121.28 | 122.48 | 121.04 | 121.32 | 121.32 | 0.60% | 47 |
| Apr 1, 2026 | 120.46 | 121.36 | 119.54 | 120.60 | 120.60 | 0.60% | 688 |
| Mar 31, 2026 | 119.82 | 121.44 | 119.52 | 119.88 | 119.88 | 1.22% | 909 |
| Mar 30, 2026 | 116.16 | 118.44 | 116.16 | 118.44 | 118.44 | 0.12% | 241 |
| Mar 27, 2026 | 118.26 | 119.56 | 118.26 | 118.30 | 118.30 | -0.87% | 92 |
| Mar 26, 2026 | 118.68 | 120.18 | 117.98 | 119.34 | 119.34 | -0.95% | 286 |
| Mar 25, 2026 | 118.88 | 120.48 | 118.88 | 120.48 | 120.48 | 1.88% | 479 |
| Mar 24, 2026 | 119.18 | 119.18 | 118.10 | 118.26 | 118.26 | -0.24% | 3,324 |
| Mar 23, 2026 | 117.98 | 122.30 | 117.98 | 118.54 | 118.54 | -0.42% | 4,024 |
| Mar 20, 2026 | 121.04 | 122.00 | 119.04 | 119.04 | 119.04 | -2.79% | 942 |
| Mar 19, 2026 | 122.90 | 123.70 | 122.22 | 122.46 | 122.46 | -0.94% | 732 |
| Mar 18, 2026 | 125.70 | 126.28 | 122.86 | 123.62 | 123.62 | -1.40% | 168 |
| Mar 17, 2026 | 126.40 | 126.98 | 124.60 | 125.38 | 125.38 | -0.40% | 397 |
| Mar 16, 2026 | 127.88 | 127.88 | 124.50 | 125.88 | 125.88 | -0.88% | 1,002 |
| Mar 13, 2026 | 125.12 | 128.38 | 125.12 | 127.00 | 127.00 | 0.47% | 494 |
| Mar 12, 2026 | 125.96 | 126.74 | 125.28 | 126.40 | 125.69 | -0.83% | 446 |
| Mar 11, 2026 | 126.08 | 128.58 | 126.08 | 127.46 | 126.74 | -0.06% | 513 |
| Mar 10, 2026 | 125.76 | 128.04 | 125.72 | 127.54 | 126.82 | 1.72% | 837 |
| Mar 9, 2026 | 122.94 | 125.38 | 122.94 | 125.38 | 124.67 | 1.13% | 1,157 |
| Mar 6, 2026 | 124.96 | 125.00 | 123.84 | 123.98 | 123.28 | -0.31% | 396 |
| Mar 5, 2026 | 128.24 | 128.24 | 124.26 | 124.36 | 123.66 | -2.06% | 586 |
| Mar 4, 2026 | 127.00 | 127.68 | 126.14 | 126.98 | 126.27 | 0.54% | 130 |
| Mar 3, 2026 | 128.60 | 128.92 | 126.02 | 126.30 | 125.59 | -1.37% | 695 |
| Mar 2, 2026 | 127.56 | 128.34 | 125.88 | 128.06 | 127.34 | 2.06% | 1,259 |
| Feb 27, 2026 | 121.18 | 125.48 | 120.92 | 125.48 | 124.77 | 2.68% | 3,077 |
| Feb 26, 2026 | 124.90 | 124.98 | 121.82 | 122.20 | 121.51 | -2.54% | 1,859 |
| Feb 25, 2026 | 124.52 | 126.32 | 124.52 | 125.38 | 124.67 | -0.60% | 1,019 |
| Feb 24, 2026 | 127.52 | 127.76 | 125.12 | 126.14 | 125.43 | -0.71% | 1,109 |
| Feb 23, 2026 | 128.04 | 128.28 | 126.32 | 127.04 | 126.33 | -1.37% | 762 |
| Feb 20, 2026 | 128.20 | 130.04 | 128.20 | 128.80 | 128.08 | -0.09% | 344 |
| Feb 19, 2026 | 129.34 | 130.00 | 128.46 | 128.92 | 128.19 | -0.75% | 2,138 |
| Feb 18, 2026 | 130.56 | 132.00 | 129.40 | 129.90 | 129.17 | 0.09% | 5,334 |
| Feb 17, 2026 | 130.84 | 131.50 | 129.68 | 129.78 | 129.05 | -0.98% | 491 |
| Feb 16, 2026 | 131.46 | 131.46 | 129.96 | 131.06 | 130.32 | -0.08% | 1,057 |
| Feb 13, 2026 | 127.30 | 131.40 | 126.84 | 131.16 | 130.42 | 1.83% | 1,723 |
| Feb 12, 2026 | 131.08 | 131.40 | 127.24 | 128.80 | 128.08 | -1.96% | 2,592 |
| Feb 11, 2026 | 121.64 | 131.90 | 119.52 | 131.38 | 130.64 | 4.09% | 3,653 |
| Feb 10, 2026 | 127.10 | 127.10 | 125.94 | 126.22 | 125.51 | -0.86% | 1,282 |
| Feb 9, 2026 | 128.20 | 129.00 | 126.90 | 127.32 | 126.60 | -0.48% | 3,364 |
| Feb 6, 2026 | 128.28 | 129.00 | 126.44 | 127.94 | 127.22 | 0.74% | 882 |
| Feb 5, 2026 | 123.44 | 127.16 | 123.14 | 127.00 | 126.29 | 2.77% | 3,885 |
| Feb 4, 2026 | 121.10 | 123.58 | 120.82 | 123.58 | 122.88 | 0.24% | 2,079 |
| Feb 3, 2026 | 121.32 | 123.28 | 120.30 | 123.28 | 122.59 | 2.21% | 4,702 |
| Feb 2, 2026 | 118.72 | 121.22 | 118.72 | 120.62 | 119.94 | 1.41% | 2,205 |
| Jan 30, 2026 | 116.98 | 119.18 | 114.00 | 118.94 | 118.27 | 1.73% | 3,656 |
| Jan 29, 2026 | 116.56 | 117.14 | 116.38 | 116.92 | 116.26 | -0.85% | 806 |
| Jan 28, 2026 | 117.92 | 117.92 | 116.18 | 117.92 | 117.26 | -0.15% | 1,975 |
| Jan 27, 2026 | 116.42 | 118.10 | 114.92 | 118.10 | 117.44 | 2.38% | 1,300 |
| Jan 26, 2026 | 114.86 | 115.36 | 113.80 | 115.36 | 114.71 | 0.75% | 2,507 |
| Jan 23, 2026 | 111.72 | 114.58 | 111.52 | 114.50 | 113.86 | 1.87% | 733 |
| Jan 22, 2026 | 110.08 | 113.18 | 109.60 | 112.40 | 111.77 | 3.59% | 8,577 |
| Jan 21, 2026 | 105.92 | 108.50 | 105.10 | 108.50 | 107.89 | 2.01% | 1,182 |
| Jan 20, 2026 | 106.02 | 106.36 | 104.58 | 106.36 | 105.76 | 0.85% | 1,146 |
| Jan 19, 2026 | 105.62 | 106.94 | 104.90 | 105.46 | 104.87 | -1.07% | 6,798 |
| Jan 16, 2026 | 104.66 | 107.44 | 104.66 | 106.60 | 106.00 | 0.55% | 1,725 |
| Jan 15, 2026 | 106.24 | 106.92 | 105.94 | 106.02 | 105.42 | 0.74% | 682 |
| Jan 14, 2026 | 104.62 | 105.24 | 104.30 | 105.24 | 104.65 | -0.08% | 192 |
| Jan 13, 2026 | 105.16 | 106.12 | 103.24 | 105.32 | 104.73 | 2.01% | 587 |
| Jan 12, 2026 | 103.06 | 103.46 | 102.66 | 103.24 | 102.66 | -0.71% | 2,793 |
| Jan 9, 2026 | 103.68 | 104.48 | 102.74 | 103.98 | 103.39 | -0.88% | 547 |
| Jan 8, 2026 | 106.66 | 107.10 | 104.90 | 104.90 | 104.31 | -0.68% | 520 |
| Jan 7, 2026 | 103.92 | 106.26 | 103.92 | 105.62 | 105.03 | 2.33% | 726 |
| Jan 6, 2026 | 100.88 | 103.36 | 100.82 | 103.22 | 102.64 | 3.24% | 492 |
| Jan 5, 2026 | 104.12 | 104.12 | 99.98 | 99.98 | 99.42 | -3.31% | 1,666 |
| Jan 2, 2026 | 104.92 | 105.28 | 103.40 | 103.40 | 102.82 | -2.71% | 494 |
| Dec 30, 2025 | 106.36 | 106.36 | 106.28 | 106.28 | 105.68 | 0.32% | 10 |
| Dec 29, 2025 | 106.06 | 106.32 | 105.68 | 105.94 | 105.34 | -1.05% | 268 |
| Dec 23, 2025 | 105.86 | 107.50 | 104.78 | 107.06 | 106.46 | 1.59% | 986 |
| Dec 22, 2025 | 105.84 | 105.84 | 104.74 | 105.38 | 104.79 | -1.70% | 1,917 |
| Dec 19, 2025 | 103.82 | 107.20 | 102.34 | 107.20 | 106.60 | 3.47% | 3,224 |
| Dec 18, 2025 | 103.32 | 103.72 | 103.32 | 103.60 | 103.02 | 1.37% | 147 |
| Dec 17, 2025 | 101.40 | 102.22 | 101.00 | 102.20 | 101.62 | 0.57% | 226 |
| Dec 16, 2025 | 101.52 | 101.80 | 101.52 | 101.62 | 101.05 | -0.97% | 55 |
| Dec 15, 2025 | 102.26 | 103.90 | 102.26 | 102.62 | 102.04 | -2.23% | 442 |
| Dec 12, 2025 | 105.92 | 105.92 | 104.12 | 104.96 | 103.70 | -0.29% | 596 |
| Dec 11, 2025 | 104.06 | 105.26 | 103.50 | 105.26 | 104.00 | 2.61% | 1,304 |
| Dec 10, 2025 | 102.04 | 103.10 | 102.04 | 102.58 | 101.35 | -0.41% | 4,084 |
| Dec 9, 2025 | 103.50 | 104.86 | 102.90 | 103.00 | 101.76 | -1.55% | 176 |
| Dec 8, 2025 | 103.90 | 104.90 | 103.90 | 104.62 | 103.36 | 0.69% | 903 |
| Dec 5, 2025 | 105.32 | 105.36 | 103.76 | 103.90 | 102.65 | -2.37% | 315 |
| Dec 4, 2025 | 107.92 | 107.92 | 105.74 | 106.42 | 105.14 | -0.37% | 470 |
| Dec 3, 2025 | 106.50 | 106.82 | 106.20 | 106.82 | 105.54 | -0.56% | 257 |
| Dec 2, 2025 | 106.80 | 107.50 | 106.44 | 107.42 | 106.13 | 0.06% | 3,225 |
| Dec 1, 2025 | 107.84 | 108.38 | 107.00 | 107.36 | 106.07 | -0.54% | 843 |