Gilead Sciences, Inc. (FRA:GIS)
Germany
· Delayed Price · Currency is EUR 106.74
-0.88 (-0.82%)
At close: Dec 4, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 107.02 | 107.02 | 106.74 | 106.74 | 106.74 | -0.82% | 25 |
| Dec 3, 2025 | 106.22 | 107.62 | 105.92 | 107.62 | 107.62 | 0.56% | 355 |
| Dec 2, 2025 | 106.94 | 107.02 | 106.94 | 107.02 | 107.02 | -0.67% | 150 |
| Dec 1, 2025 | 107.62 | 108.64 | 107.62 | 107.74 | 107.74 | -0.57% | 110 |
| Nov 28, 2025 | 109.58 | 109.58 | 107.84 | 108.36 | 108.36 | -1.54% | 215 |
| Nov 27, 2025 | 109.78 | 110.06 | 109.78 | 110.06 | 110.06 | 0.57% | 95 |
| Nov 26, 2025 | 109.74 | 109.94 | 109.44 | 109.44 | 109.44 | -0.09% | 100 |
| Nov 25, 2025 | 108.50 | 109.54 | 108.50 | 109.54 | 109.54 | 0.09% | 1,710 |
| Nov 24, 2025 | 109.92 | 109.92 | 109.44 | 109.44 | 109.44 | -1.19% | 62 |
| Nov 21, 2025 | 108.56 | 110.76 | 108.06 | 110.76 | 110.76 | 1.39% | 256 |
| Nov 20, 2025 | 110.76 | 110.92 | 108.50 | 109.24 | 109.24 | -1.59% | 210 |
| Nov 19, 2025 | 109.60 | 111.00 | 109.60 | 111.00 | 111.00 | 2.13% | 600 |
| Nov 18, 2025 | 106.68 | 109.02 | 106.68 | 108.68 | 108.68 | 0.30% | 1,076 |
| Nov 17, 2025 | 107.40 | 109.00 | 107.28 | 108.36 | 108.36 | -0.28% | 1,610 |
| Nov 14, 2025 | 107.94 | 109.28 | 107.94 | 108.66 | 108.66 | 2.16% | 146 |
| Nov 13, 2025 | 106.38 | 106.38 | 106.10 | 106.36 | 106.36 | -0.60% | 447 |
| Nov 12, 2025 | 105.72 | 107.00 | 105.72 | 107.00 | 107.00 | 4.80% | 80 |
| Nov 11, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -0.04% | 285 |
| Nov 10, 2025 | 103.04 | 103.04 | 102.14 | 102.14 | 102.14 | -4.54% | 505 |
| Nov 7, 2025 | 107.02 | 107.02 | 106.34 | 107.00 | 107.00 | -0.11% | 227 |
| Nov 6, 2025 | 106.20 | 107.12 | 106.20 | 107.12 | 107.12 | -0.28% | 130 |
| Nov 5, 2025 | 106.88 | 107.48 | 106.88 | 107.42 | 107.42 | 1.03% | 875 |
| Nov 4, 2025 | 105.40 | 106.32 | 105.40 | 106.32 | 106.32 | 2.37% | 17 |
| Nov 3, 2025 | 103.62 | 104.72 | 103.62 | 103.86 | 103.86 | -0.84% | 784 |
| Oct 31, 2025 | 101.44 | 104.74 | 101.44 | 104.74 | 104.74 | 5.90% | 24 |
| Oct 30, 2025 | 102.02 | 103.36 | 97.79 | 98.90 | 98.90 | -2.08% | 670 |
| Oct 29, 2025 | 101.16 | 101.16 | 100.16 | 101.00 | 101.00 | -2.00% | 714 |
| Oct 28, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | -0.98% | - |
| Oct 27, 2025 | 103.82 | 104.08 | 103.82 | 104.08 | 104.08 | 0.56% | 510 |
| Oct 24, 2025 | 103.90 | 103.90 | 103.46 | 103.50 | 103.50 | -1.32% | 11 |
| Oct 23, 2025 | 104.78 | 104.88 | 104.78 | 104.88 | 104.88 | 0.19% | 30 |
| Oct 22, 2025 | 106.70 | 107.14 | 104.68 | 104.68 | 104.68 | -0.59% | 118 |
| Oct 21, 2025 | 105.82 | 106.50 | 105.30 | 105.30 | 105.30 | -0.11% | 190 |
| Oct 20, 2025 | 105.54 | 105.80 | 104.98 | 105.42 | 105.42 | -0.45% | 443 |
| Oct 17, 2025 | 100.24 | 105.90 | 100.24 | 105.90 | 105.90 | 4.19% | 120 |
| Oct 16, 2025 | 101.36 | 101.64 | 101.28 | 101.64 | 101.64 | -0.35% | 64 |
| Oct 15, 2025 | 101.98 | 102.00 | 101.98 | 102.00 | 102.00 | 0.43% | 200 |
| Oct 14, 2025 | 101.90 | 101.92 | 101.52 | 101.56 | 101.56 | 0.08% | 350 |
| Oct 13, 2025 | 100.92 | 101.48 | 100.92 | 101.48 | 101.48 | 0.40% | 227 |
| Oct 10, 2025 | 100.84 | 101.62 | 100.84 | 101.08 | 101.08 | - | 440 |
| Oct 9, 2025 | 101.30 | 101.30 | 101.08 | 101.08 | 101.08 | -0.04% | 150 |
| Oct 8, 2025 | 100.34 | 101.28 | 100.28 | 101.12 | 101.12 | 4.19% | 195 |
| Oct 7, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | -1.05% | - |
| Oct 6, 2025 | 96.21 | 98.08 | 96.21 | 98.08 | 98.08 | 3.61% | 2,000 |
| Oct 3, 2025 | 94.49 | 94.66 | 94.26 | 94.66 | 94.66 | 1.02% | 139 |
| Oct 2, 2025 | 94.49 | 95.00 | 93.70 | 93.70 | 93.70 | -0.95% | 340 |
| Oct 1, 2025 | 94.23 | 94.60 | 94.23 | 94.60 | 94.60 | -1.48% | 130 |
| Sep 30, 2025 | 95.82 | 96.02 | 95.36 | 96.02 | 96.02 | -0.11% | 200 |
| Sep 29, 2025 | 95.51 | 96.13 | 95.51 | 96.13 | 96.13 | 0.98% | 86 |
| Sep 26, 2025 | 95.03 | 95.97 | 95.03 | 95.20 | 95.20 | -1.64% | 190 |
| Sep 25, 2025 | 96.64 | 96.91 | 96.64 | 96.79 | 96.79 | -1.13% | 415 |
| Sep 24, 2025 | 96.91 | 97.90 | 96.91 | 97.90 | 97.90 | 2.59% | 60 |
| Sep 23, 2025 | 95.18 | 95.45 | 94.83 | 95.43 | 95.43 | -0.71% | 370 |
| Sep 22, 2025 | 97.00 | 97.00 | 96.11 | 96.11 | 96.11 | -0.93% | 2,000 |
| Sep 19, 2025 | 96.43 | 97.01 | 96.43 | 97.01 | 97.01 | 0.98% | 210 |
| Sep 18, 2025 | 95.23 | 96.07 | 95.23 | 96.07 | 96.07 | 2.84% | 65 |
| Sep 17, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | -0.19% | - |
| Sep 16, 2025 | 95.29 | 95.29 | 93.60 | 93.60 | 93.60 | -3.46% | 232 |
| Sep 15, 2025 | 97.09 | 97.30 | 96.95 | 96.95 | 96.95 | -3.26% | 258 |
| Sep 12, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 99.55 | 1.38% | - |
| Sep 11, 2025 | 98.45 | 98.86 | 98.45 | 98.86 | 98.20 | 0.12% | 152 |
| Sep 10, 2025 | 98.74 | 98.74 | 98.74 | 98.74 | 98.08 | 0.68% | - |
| Sep 9, 2025 | 98.38 | 99.19 | 98.07 | 98.07 | 97.41 | -0.76% | 350 |
| Sep 8, 2025 | 98.09 | 98.82 | 98.09 | 98.82 | 98.16 | 2.34% | 250 |
| Sep 5, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 95.91 | -0.41% | - |
| Sep 4, 2025 | 96.81 | 96.96 | 96.81 | 96.96 | 96.31 | 0.50% | 2 |
| Sep 3, 2025 | 96.63 | 96.63 | 96.48 | 96.48 | 95.83 | 0.97% | 85 |
| Sep 2, 2025 | 96.24 | 96.24 | 95.55 | 95.55 | 94.91 | -0.56% | 500 |
| Sep 1, 2025 | 96.11 | 96.11 | 96.09 | 96.09 | 95.44 | -0.16% | 10 |
| Aug 29, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 95.59 | -0.24% | - |
| Aug 28, 2025 | 97.75 | 98.13 | 96.47 | 96.47 | 95.82 | -1.76% | 278 |
| Aug 27, 2025 | 98.62 | 98.88 | 98.20 | 98.20 | 97.54 | 0.74% | 200 |
| Aug 26, 2025 | 98.05 | 98.10 | 97.48 | 97.48 | 96.82 | -0.03% | 715 |
| Aug 25, 2025 | 97.51 | 97.51 | 97.51 | 97.51 | 96.85 | -2.67% | - |
| Aug 22, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 99.51 | 0.71% | - |
| Aug 21, 2025 | 100.92 | 101.20 | 98.90 | 99.47 | 98.80 | -2.61% | 539 |
| Aug 20, 2025 | 101.20 | 102.76 | 101.20 | 102.14 | 101.45 | 0.35% | 522 |
| Aug 19, 2025 | 101.78 | 101.78 | 101.78 | 101.78 | 101.10 | 0.26% | - |
| Aug 18, 2025 | 100.98 | 101.52 | 100.82 | 101.52 | 100.84 | -0.24% | 500 |
| Aug 15, 2025 | 101.84 | 102.42 | 101.76 | 101.76 | 101.08 | -0.53% | 606 |
| Aug 14, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 101.61 | -0.21% | 4 |
| Aug 13, 2025 | 102.70 | 102.70 | 102.50 | 102.52 | 101.83 | -0.35% | 60 |
| Aug 12, 2025 | 103.66 | 103.66 | 102.88 | 102.88 | 102.19 | -0.41% | 30 |
| Aug 11, 2025 | 102.20 | 103.30 | 102.12 | 103.30 | 102.61 | 1.49% | 414 |
| Aug 8, 2025 | 96.51 | 102.24 | 96.51 | 101.78 | 101.10 | 7.97% | 2,107 |
| Aug 7, 2025 | 94.50 | 94.50 | 94.27 | 94.27 | 93.64 | -0.77% | 6 |
| Aug 6, 2025 | 96.98 | 97.50 | 95.00 | 95.00 | 94.36 | -2.61% | 76 |
| Aug 5, 2025 | 99.12 | 99.17 | 97.55 | 97.55 | 96.89 | -0.63% | 1,018 |
| Aug 4, 2025 | 97.65 | 98.22 | 97.65 | 98.17 | 97.51 | 0.46% | 150 |
| Aug 1, 2025 | 97.94 | 97.99 | 96.36 | 97.72 | 97.06 | -2.80% | 175 |
| Jul 31, 2025 | 99.76 | 100.82 | 99.13 | 100.54 | 99.86 | 1.46% | 266 |
| Jul 30, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 98.42 | 1.09% | 5 |
| Jul 29, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 97.36 | -0.24% | 100 |
| Jul 28, 2025 | 99.27 | 99.27 | 98.26 | 98.26 | 97.60 | -1.74% | 100 |
| Jul 25, 2025 | 96.27 | 100.00 | 96.27 | 100.00 | 99.33 | 4.22% | 150 |
| Jul 24, 2025 | 96.09 | 96.09 | 95.59 | 95.95 | 95.30 | 2.37% | 205 |
| Jul 23, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.10 | -0.03% | - |
| Jul 22, 2025 | 92.46 | 93.76 | 92.46 | 93.76 | 93.13 | 0.59% | 1 |
| Jul 21, 2025 | 92.92 | 93.21 | 92.65 | 93.21 | 92.58 | -0.03% | 450 |
| Jul 18, 2025 | 93.59 | 93.59 | 93.24 | 93.24 | 92.61 | -0.60% | 27 |