Skip to main content
Gilead Sciences, Inc. (FRA:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
124.08
-0.34 (-0.27%)
At close: Mar 6, 2026

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026125.08125.08124.08124.08124.08-0.27%217
Mar 5, 2026127.32127.32124.14124.42124.42-1.64%110
Mar 4, 2026126.44126.50126.44126.50126.50-0.83%22
Mar 3, 2026128.00128.00126.22127.56127.56-0.73%1,001
Mar 2, 2026126.38128.50126.38128.50128.501.82%253
Feb 27, 2026121.38126.20121.20126.20126.203.58%135
Feb 26, 2026124.38124.38121.84121.84121.84-2.70%153
Feb 25, 2026124.66125.22124.66125.22125.22-0.02%739
Feb 24, 2026127.18127.40125.24125.24125.24-1.62%833
Feb 23, 2026127.24127.30126.62127.30127.30-0.64%5,413
Feb 20, 2026128.66128.66128.12128.12128.12-0.97%590
Feb 19, 2026129.26129.38129.26129.38129.38-0.37%25
Feb 18, 2026130.06131.46129.86129.86129.86-0.20%1,605
Feb 17, 2026130.12130.12130.12130.12130.12-0.32%-
Feb 16, 2026130.52131.08130.00130.54130.54-0.59%456
Feb 13, 2026127.48131.32127.48131.32131.322.16%100
Feb 12, 2026131.04131.50128.54128.54128.54-2.62%411
Feb 11, 2026121.14132.00119.60132.00132.003.77%175
Feb 10, 2026126.16127.70126.16127.20127.200.62%1,175
Feb 9, 2026128.36129.06126.42126.42126.42-1.71%564
Feb 6, 2026126.94128.62126.22128.62128.621.92%1,071
Feb 5, 2026123.88126.20123.16126.20126.202.34%580
Feb 4, 2026120.98123.60119.00123.32123.320.21%418
Feb 3, 2026120.58123.36120.58123.06123.061.60%170
Feb 2, 2026118.46121.12118.46121.12121.122.45%490
Jan 30, 2026116.12118.22116.12118.22118.220.96%1,048
Jan 29, 2026116.56117.10116.34117.10117.10-0.31%1,050
Jan 28, 2026117.54117.84117.42117.46117.46-0.46%165
Jan 27, 2026116.08118.00115.84118.00118.002.61%450
Jan 26, 2026114.12115.04114.12115.00115.000.61%726
Jan 23, 2026111.44114.30111.44114.30114.302.07%219
Jan 22, 2026110.26113.12109.64111.98111.981.80%1,034
Jan 21, 2026105.66110.00105.40110.00110.003.75%104
Jan 20, 2026105.78106.24105.78106.02106.020.45%496
Jan 19, 2026106.20106.20105.54105.54105.54-0.04%13
Jan 16, 2026104.24105.58104.24105.58105.58-0.45%300
Jan 15, 2026106.14106.54106.06106.06106.061.57%340
Jan 14, 2026104.32104.42104.26104.42104.42-0.32%310
Jan 13, 2026104.90105.34104.76104.76104.761.28%25
Jan 12, 2026103.26103.44102.62103.44103.440.15%700
Jan 9, 2026103.62103.62103.28103.28103.28-1.26%215
Jan 8, 2026106.18106.18104.60104.60104.600.17%50
Jan 7, 2026103.70104.42103.70104.42104.423.59%600
Jan 6, 2026100.64100.80100.64100.80100.800.38%150
Jan 5, 2026103.66103.96100.42100.42100.42-3.81%515
Jan 2, 2026104.40104.40104.40104.40104.40-1.19%-
Dec 30, 2025105.88105.88105.66105.66105.66-0.17%290
Dec 29, 2025105.76105.84105.76105.84105.84-0.95%110
Dec 23, 2025105.48106.86105.00106.86106.861.04%650
Dec 22, 2025106.00106.00105.76105.76105.76-0.41%16
Dec 19, 2025103.46106.20102.76106.20106.202.10%380
Dec 18, 2025103.22104.02103.00104.02104.022.69%51
Dec 17, 2025101.26101.30100.64101.30101.30-0.65%612
Dec 16, 2025101.82102.12101.82101.96101.960.04%365
Dec 15, 2025102.18102.18101.92101.92101.92-2.62%70
Dec 12, 2025105.44105.44104.66104.66103.991.24%139
Dec 11, 2025103.38103.38103.38103.38102.72-0.29%20
Dec 10, 2025102.38103.68102.20103.68103.010.66%1,179
Dec 9, 2025103.60104.48103.00103.00102.34-1.23%227
Dec 8, 2025103.82104.28103.82104.28103.61-0.78%600
Dec 5, 2025105.10105.10105.10105.10104.42-1.54%-
Dec 4, 2025107.02107.02106.74106.74106.05-0.82%25
Dec 3, 2025106.22107.62105.92107.62106.930.56%355
Dec 2, 2025106.94107.02106.94107.02106.33-0.67%150
Dec 1, 2025107.62108.64107.62107.74107.05-0.57%110
Nov 28, 2025109.58109.58107.84108.36107.66-1.54%215
Nov 27, 2025109.78110.06109.78110.06109.350.57%95
Nov 26, 2025109.74109.94109.44109.44108.74-0.09%100
Nov 25, 2025108.50109.54108.50109.54108.840.09%1,710
Nov 24, 2025109.92109.92109.44109.44108.74-1.19%62
Nov 21, 2025108.56110.76108.06110.76110.051.39%256
Nov 20, 2025110.76110.92108.50109.24108.54-1.59%210
Nov 19, 2025109.60111.00109.60111.00110.292.13%600
Nov 18, 2025106.68109.02106.68108.68107.980.30%1,076
Nov 17, 2025107.40109.00107.28108.36107.66-0.28%1,610
Nov 14, 2025107.94109.28107.94108.66107.962.16%146
Nov 13, 2025106.38106.38106.10106.36105.68-0.60%447
Nov 12, 2025105.72107.00105.72107.00106.314.80%80
Nov 11, 2025102.10102.10102.10102.10101.44-0.04%285
Nov 10, 2025103.04103.04102.14102.14101.48-4.54%505
Nov 7, 2025107.02107.02106.34107.00106.31-0.11%227
Nov 6, 2025106.20107.12106.20107.12106.43-0.28%130
Nov 5, 2025106.88107.48106.88107.42106.731.03%875
Nov 4, 2025105.40106.32105.40106.32105.642.37%17
Nov 3, 2025103.62104.72103.62103.86103.19-0.84%784
Oct 31, 2025101.44104.74101.44104.74104.075.90%24
Oct 30, 2025102.02103.3697.7998.9098.26-2.08%670
Oct 29, 2025101.16101.16100.16101.00100.35-2.00%714
Oct 28, 2025103.06103.06103.06103.06102.40-0.98%-
Oct 27, 2025103.82104.08103.82104.08103.410.56%510
Oct 24, 2025103.90103.90103.46103.50102.83-1.32%11
Oct 23, 2025104.78104.88104.78104.88104.210.19%30
Oct 22, 2025106.70107.14104.68104.68104.01-0.59%118
Oct 21, 2025105.82106.50105.30105.30104.62-0.11%190
Oct 20, 2025105.54105.80104.98105.42104.74-0.45%443
Oct 17, 2025100.24105.90100.24105.90105.224.19%120
Oct 16, 2025101.36101.64101.28101.64100.99-0.35%64
Oct 15, 2025101.98102.00101.98102.00101.340.43%200
Oct 14, 2025101.90101.92101.52101.56100.910.08%350
Oct 13, 2025100.92101.48100.92101.48100.830.40%227