Skip to main content
Gilead Sciences, Inc. (FRA:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
108.74
-0.22 (-0.20%)
At close: Apr 28, 2026

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.74108.74108.74108.74108.74-0.20%-
Apr 27, 2026111.06111.06108.96108.96108.96-2.73%289
Apr 24, 2026114.04114.04112.02112.02112.02-1.70%1,250
Apr 23, 2026113.10113.96113.10113.96113.960.83%44
Apr 22, 2026113.10113.56113.02113.02113.02-0.37%1,313
Apr 21, 2026115.40115.78113.44113.44113.44-2.61%375
Apr 20, 2026117.48117.48116.48116.48116.480.36%20
Apr 17, 2026117.40117.40116.06116.06116.06-1.86%597
Apr 16, 2026118.30118.30118.26118.26118.260.68%70
Apr 15, 2026118.70118.76117.46117.46117.46-0.22%507
Apr 14, 2026117.90117.90116.48117.72117.72-0.79%580
Apr 13, 2026118.66118.66118.66118.66118.66-1.69%50
Apr 10, 2026121.44121.44120.70120.70120.70-0.74%146
Apr 9, 2026121.06121.66120.70121.60121.601.10%771
Apr 8, 2026120.52120.52120.28120.28120.28-0.33%40
Apr 7, 2026120.82120.82120.68120.68120.68-1.08%310
Apr 2, 2026120.12122.00120.12122.00122.001.90%910
Apr 1, 2026120.12120.12119.72119.72119.720.05%150
Mar 31, 2026118.94120.34118.44119.66119.662.73%1,618
Mar 30, 2026116.30116.48116.30116.48116.48-1.65%20
Mar 27, 2026118.44118.44118.44118.44118.44-0.69%-
Mar 26, 2026119.26119.26119.26119.26119.26-0.15%150
Mar 25, 2026119.44119.44119.44119.44119.441.22%-
Mar 24, 2026118.36118.36118.00118.00118.00-2.20%10
Mar 23, 2026118.12120.66118.12120.66120.661.74%95
Mar 20, 2026120.78120.78118.60118.60118.60-3.15%538
Mar 19, 2026122.82122.82122.46122.46122.46-2.19%35
Mar 18, 2026125.20125.20125.20125.20125.20-0.54%-
Mar 17, 2026125.88125.88125.88125.88125.88-0.51%-
Mar 16, 2026127.06127.06126.52126.52126.52-0.64%242
Mar 13, 2026125.54127.34125.44127.34127.341.00%339
Mar 12, 2026125.76126.08125.76126.08125.37-0.14%455
Mar 11, 2026127.84127.84126.26126.26125.550.24%25
Mar 10, 2026125.96125.96125.96125.96125.250.49%-
Mar 9, 2026123.40125.34123.06125.34124.631.02%836
Mar 6, 2026125.08125.08124.08124.08123.38-0.27%217
Mar 5, 2026127.32127.32124.14124.42123.72-1.64%110
Mar 4, 2026126.44126.50126.44126.50125.79-0.83%22
Mar 3, 2026128.00128.00126.22127.56126.84-0.73%1,001
Mar 2, 2026126.38128.50126.38128.50127.771.82%253
Feb 27, 2026121.38126.20121.20126.20125.493.58%135
Feb 26, 2026124.38124.38121.84121.84121.15-2.70%153
Feb 25, 2026124.66125.22124.66125.22124.51-0.02%739
Feb 24, 2026127.18127.40125.24125.24124.53-1.62%833
Feb 23, 2026127.24127.30126.62127.30126.58-0.64%5,413
Feb 20, 2026128.66128.66128.12128.12127.40-0.97%590
Feb 19, 2026129.26129.38129.26129.38128.65-0.37%25
Feb 18, 2026130.06131.46129.86129.86129.13-0.20%1,605
Feb 17, 2026130.12130.12130.12130.12129.39-0.32%-
Feb 16, 2026130.52131.08130.00130.54129.80-0.59%456
Feb 13, 2026127.48131.32127.48131.32130.582.16%100
Feb 12, 2026131.04131.50128.54128.54127.81-2.62%411
Feb 11, 2026121.14132.00119.60132.00131.263.77%175
Feb 10, 2026126.16127.70126.16127.20126.480.62%1,175
Feb 9, 2026128.36129.06126.42126.42125.71-1.71%564
Feb 6, 2026126.94128.62126.22128.62127.891.92%1,071
Feb 5, 2026123.88126.20123.16126.20125.492.34%580
Feb 4, 2026120.98123.60119.00123.32122.620.21%418
Feb 3, 2026120.58123.36120.58123.06122.371.60%170
Feb 2, 2026118.46121.12118.46121.12120.442.45%490
Jan 30, 2026116.12118.22116.12118.22117.550.96%1,048
Jan 29, 2026116.56117.10116.34117.10116.44-0.31%1,050
Jan 28, 2026117.54117.84117.42117.46116.80-0.46%165
Jan 27, 2026116.08118.00115.84118.00117.332.61%450
Jan 26, 2026114.12115.04114.12115.00114.350.61%726
Jan 23, 2026111.44114.30111.44114.30113.662.07%219
Jan 22, 2026110.26113.12109.64111.98111.351.80%1,034
Jan 21, 2026105.66110.00105.40110.00109.383.75%104
Jan 20, 2026105.78106.24105.78106.02105.420.45%496
Jan 19, 2026106.20106.20105.54105.54104.94-0.04%13
Jan 16, 2026104.24105.58104.24105.58104.98-0.45%300
Jan 15, 2026106.14106.54106.06106.06105.461.57%340
Jan 14, 2026104.32104.42104.26104.42103.83-0.32%310
Jan 13, 2026104.90105.34104.76104.76104.171.28%25
Jan 12, 2026103.26103.44102.62103.44102.860.15%700
Jan 9, 2026103.62103.62103.28103.28102.70-1.26%215
Jan 8, 2026106.18106.18104.60104.60104.010.17%50
Jan 7, 2026103.70104.42103.70104.42103.833.59%600
Jan 6, 2026100.64100.80100.64100.80100.230.38%150
Jan 5, 2026103.66103.96100.42100.4299.85-3.81%515
Jan 2, 2026104.40104.40104.40104.40103.81-1.19%-
Dec 30, 2025105.88105.88105.66105.66105.06-0.17%290
Dec 29, 2025105.76105.84105.76105.84105.24-0.95%110
Dec 23, 2025105.48106.86105.00106.86106.261.04%650
Dec 22, 2025106.00106.00105.76105.76105.16-0.41%16
Dec 19, 2025103.46106.20102.76106.20105.602.10%380
Dec 18, 2025103.22104.02103.00104.02103.432.69%51
Dec 17, 2025101.26101.30100.64101.30100.73-0.65%612
Dec 16, 2025101.82102.12101.82101.96101.380.04%365
Dec 15, 2025102.18102.18101.92101.92101.34-2.62%70
Dec 12, 2025105.44105.44104.66104.66103.401.24%139
Dec 11, 2025103.38103.38103.38103.38102.14-0.29%20
Dec 10, 2025102.38103.68102.20103.68102.430.66%1,179
Dec 9, 2025103.60104.48103.00103.00101.76-1.23%227
Dec 8, 2025103.82104.28103.82104.28103.02-0.78%600
Dec 5, 2025105.10105.10105.10105.10103.84-1.54%-
Dec 4, 2025107.02107.02106.74106.74105.46-0.82%25
Dec 3, 2025106.22107.62105.92107.62106.320.56%355
Dec 2, 2025106.94107.02106.94107.02105.73-0.67%150
Dec 1, 2025107.62108.64107.62107.74106.44-0.57%110