Gilead Sciences, Inc. (LON:0QYQ)
London
· Delayed Price · Currency is GBP · Price in USD 144.18
+0.13 (0.09%)
At close: Mar 6, 2026
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 142.70 | 147.56 | 141.00 | 145.00 | 145.00 | 0.57% | 6,144 |
| Mar 6, 2026 | 144.20 | 146.01 | 142.72 | 144.18 | 144.18 | 0.09% | 1,753 |
| Mar 5, 2026 | 147.30 | 149.00 | 143.42 | 144.05 | 144.05 | -2.83% | 992 |
| Mar 4, 2026 | 147.50 | 148.92 | 146.18 | 148.24 | 148.24 | 0.82% | 346 |
| Mar 3, 2026 | 148.80 | 152.00 | 145.51 | 147.04 | 147.04 | -2.01% | 1,426 |
| Mar 2, 2026 | 148.60 | 152.00 | 146.71 | 150.05 | 150.05 | 0.15% | 2,588 |
| Feb 27, 2026 | 143.30 | 149.97 | 141.75 | 149.83 | 149.83 | 3.91% | 6,135 |
| Feb 26, 2026 | 147.30 | 148.52 | 143.20 | 144.19 | 144.19 | -2.14% | 2,533 |
| Feb 25, 2026 | 146.90 | 149.02 | 146.40 | 147.34 | 147.34 | -0.16% | 5,471 |
| Feb 24, 2026 | 149.80 | 151.25 | 147.00 | 147.57 | 147.57 | -1.46% | 4,934 |
| Feb 23, 2026 | 151.30 | 154.00 | 146.32 | 149.76 | 149.76 | -1.40% | 2,517 |
| Feb 20, 2026 | 150.90 | 153.05 | 150.00 | 151.89 | 151.89 | 0.14% | 18,013 |
| Feb 19, 2026 | 152.60 | 154.00 | 150.46 | 151.68 | 151.68 | -0.82% | 1,497 |
| Feb 18, 2026 | 153.80 | 157.79 | 152.93 | 152.93 | 152.93 | -1.35% | 3,674 |
| Feb 17, 2026 | 156.40 | 156.20 | 153.08 | 155.03 | 155.03 | 0.21% | 3,025 |
| Feb 16, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -0.93% | 194 |
| Feb 13, 2026 | 151.50 | 156.76 | 150.00 | 156.16 | 156.16 | 2.08% | 1,874 |
| Feb 12, 2026 | 154.50 | 157.20 | 150.75 | 152.99 | 152.99 | -2.23% | 2,201 |
| Feb 11, 2026 | 143.50 | 156.85 | 141.30 | 156.47 | 156.47 | 4.56% | 8,868 |
| Feb 10, 2026 | 150.50 | 153.00 | 149.39 | 149.65 | 149.65 | -0.70% | 2,762 |
| Feb 9, 2026 | 150.90 | 153.99 | 150.29 | 150.71 | 150.71 | -1.32% | 11,419 |
| Feb 6, 2026 | 150.70 | 155.00 | 148.60 | 152.73 | 152.73 | 1.94% | 5,270 |
| Feb 5, 2026 | 145.80 | 150.23 | 143.01 | 149.82 | 149.82 | 2.88% | 10,586 |
| Feb 4, 2026 | 143.10 | 146.05 | 140.53 | 145.62 | 145.62 | 0.41% | 5,370 |
| Feb 3, 2026 | 142.10 | 145.92 | 141.00 | 145.02 | 145.02 | 2.61% | 468,660 |
| Feb 2, 2026 | 144.40 | 146.20 | 140.31 | 141.33 | 141.33 | 0.23% | 1,849 |
| Jan 30, 2026 | 138.30 | 141.69 | 136.71 | 141.01 | 141.01 | 1.20% | 2,296 |
| Jan 29, 2026 | 140.00 | 142.00 | 137.30 | 139.34 | 139.34 | -0.54% | 1,758 |
| Jan 28, 2026 | 140.40 | 141.08 | 138.92 | 140.10 | 140.10 | 0.07% | 4,888 |
| Jan 27, 2026 | 137.60 | 141.52 | 137.10 | 140.01 | 140.01 | 2.22% | 9,676 |
| Jan 26, 2026 | 136.20 | 138.01 | 133.71 | 136.97 | 136.97 | 0.65% | 4,914 |
| Jan 23, 2026 | 132.00 | 136.25 | 130.64 | 136.08 | 136.08 | 3.18% | 2,440 |
| Jan 22, 2026 | 128.00 | 132.97 | 128.03 | 131.89 | 131.89 | 3.31% | 2,990 |
| Jan 21, 2026 | 124.40 | 127.86 | 122.80 | 127.66 | 127.66 | 1.35% | 3,594 |
| Jan 20, 2026 | 124.60 | 126.12 | 122.49 | 125.96 | 125.96 | 1.25% | 17,153 |
| Jan 19, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.01% | - |
| Jan 16, 2026 | 121.20 | 125.07 | 121.34 | 124.39 | 124.39 | 1.25% | 1,456 |
| Jan 15, 2026 | 123.70 | 125.19 | 122.24 | 122.86 | 122.86 | -0.52% | 2,086 |
| Jan 14, 2026 | 121.60 | 123.50 | 120.50 | 123.50 | 123.50 | 1.27% | 1,421 |
| Jan 13, 2026 | 122.50 | 123.60 | 120.55 | 121.96 | 121.96 | 1.07% | 468 |
| Jan 12, 2026 | 120.40 | 121.80 | 119.70 | 120.67 | 120.67 | -1.40% | 3,889 |
| Jan 9, 2026 | 120.80 | 122.49 | 119.56 | 122.38 | 122.38 | 1.27% | 7,537 |
| Jan 8, 2026 | 124.60 | 124.45 | 120.76 | 120.84 | 120.84 | -1.89% | 1,130 |
| Jan 7, 2026 | 121.60 | 124.60 | 121.30 | 123.17 | 123.17 | 1.14% | 5,822 |
| Jan 6, 2026 | 118.30 | 121.78 | 117.50 | 121.78 | 121.78 | 3.38% | 3,981 |
| Jan 5, 2026 | 121.40 | 122.97 | 116.94 | 117.80 | 117.80 | -3.09% | 14,279 |
| Jan 2, 2026 | 122.70 | 124.11 | 121.19 | 121.56 | 121.56 | -1.25% | 9,958 |
| Dec 31, 2025 | 123.30 | 124.00 | 121.00 | 123.09 | 123.09 | -0.33% | 488 |
| Dec 30, 2025 | 124.60 | 125.25 | 123.01 | 123.50 | 123.50 | -0.76% | 572 |
| Dec 29, 2025 | 124.80 | 127.00 | 124.22 | 124.45 | 124.45 | -1.24% | 1,870 |
| Dec 24, 2025 | 125.40 | 126.88 | 124.50 | 126.01 | 126.01 | -0.19% | 496 |
| Dec 23, 2025 | 124.20 | 127.24 | 122.66 | 126.26 | 126.26 | 2.03% | 7,662 |
| Dec 22, 2025 | 124.00 | 124.75 | 123.44 | 123.75 | 123.75 | -1.54% | 2,091 |
| Dec 19, 2025 | 121.40 | 126.00 | 119.67 | 125.69 | 125.69 | 3.19% | 3,570 |
| Dec 18, 2025 | 121.40 | 122.10 | 120.08 | 121.80 | 121.80 | 0.79% | 1,586 |
| Dec 17, 2025 | 118.90 | 120.85 | 118.00 | 120.85 | 120.85 | 2.26% | 1,390 |
| Dec 16, 2025 | 120.60 | 121.42 | 118.18 | 118.18 | 118.18 | -2.24% | 2,391 |
| Dec 15, 2025 | 120.00 | 122.85 | 119.41 | 120.89 | 120.89 | 0.42% | 11,321 |
| Dec 12, 2025 | 123.50 | 125.00 | 120.36 | 120.39 | 119.60 | -2.47% | 2,633 |
| Dec 11, 2025 | 121.20 | 123.59 | 120.88 | 123.44 | 122.63 | 2.40% | 1,181 |
| Dec 10, 2025 | 119.50 | 120.56 | 117.90 | 120.55 | 119.76 | 0.72% | 1,558 |
| Dec 9, 2025 | 120.80 | 122.14 | 119.07 | 119.69 | 118.91 | -1.13% | 11,643 |
| Dec 8, 2025 | 121.40 | 122.69 | 118.86 | 121.06 | 120.27 | -0.30% | 205,276 |
| Dec 5, 2025 | 122.70 | 123.20 | 120.47 | 121.42 | 120.62 | -1.61% | 5,157 |
| Dec 4, 2025 | 125.00 | 125.55 | 122.50 | 123.41 | 122.60 | -0.64% | 2,207 |
| Dec 3, 2025 | 123.70 | 125.56 | 123.20 | 124.20 | 123.39 | 0.54% | 1,419 |
| Dec 2, 2025 | 123.70 | 125.10 | 123.34 | 123.53 | 122.72 | -0.76% | 3,299 |
| Dec 1, 2025 | 125.80 | 126.37 | 123.83 | 124.48 | 123.66 | -1.09% | 2,608 |
| Nov 28, 2025 | 127.30 | 128.70 | 124.95 | 125.85 | 125.02 | -1.68% | 1,871 |
| Nov 27, 2025 | 127.16 | 127.16 | 127.16 | 128.00 | 127.16 | 0.19% | - |
| Nov 26, 2025 | 126.90 | 128.03 | 126.41 | 127.75 | 126.91 | 0.57% | 13,365 |
| Nov 25, 2025 | 125.60 | 127.54 | 124.52 | 127.03 | 126.19 | 1.07% | 6,095 |
| Nov 24, 2025 | 126.90 | 128.16 | 125.05 | 125.68 | 124.86 | -1.60% | 5,588 |
| Nov 21, 2025 | 125.20 | 127.73 | 124.33 | 127.73 | 126.89 | 1.87% | 3,939 |
| Nov 20, 2025 | 127.70 | 130.00 | 124.66 | 125.39 | 124.57 | -0.94% | 4,551 |
| Nov 19, 2025 | 126.70 | 127.79 | 125.94 | 126.58 | 125.75 | 0.25% | 2,291 |
| Nov 18, 2025 | 124.00 | 127.00 | 123.55 | 126.27 | 125.44 | 0.80% | 4,717 |
| Nov 17, 2025 | 124.60 | 126.52 | 124.58 | 125.27 | 124.45 | 0.19% | 1,775 |
| Nov 14, 2025 | 127.10 | 128.74 | 122.27 | 125.03 | 124.21 | -0.95% | 3,481 |
| Nov 13, 2025 | 123.30 | 127.66 | 123.59 | 126.24 | 125.41 | 2.62% | 13,665 |
| Nov 12, 2025 | 122.30 | 124.84 | 121.99 | 123.02 | 122.21 | 0.95% | 1,836 |
| Nov 11, 2025 | 117.60 | 122.25 | 118.73 | 121.86 | 121.06 | 3.30% | 2,422 |
| Nov 10, 2025 | 119.30 | 119.69 | 117.28 | 117.97 | 117.19 | -0.91% | 1,929 |
| Nov 7, 2025 | 123.50 | 124.78 | 118.92 | 119.05 | 118.27 | -3.67% | 4,832 |
| Nov 6, 2025 | 122.30 | 123.85 | 121.76 | 123.59 | 122.78 | 0.80% | 2,647 |
| Nov 5, 2025 | 123.10 | 123.55 | 121.88 | 122.61 | 121.81 | 0.51% | 4,398 |
| Nov 4, 2025 | 121.40 | 123.15 | 119.43 | 121.99 | 121.19 | 0.73% | 11,572 |
| Nov 3, 2025 | 119.70 | 121.61 | 119.50 | 121.10 | 120.31 | 1.21% | 3,305 |
| Oct 31, 2025 | 117.00 | 121.72 | 114.16 | 119.65 | 118.87 | 0.18% | 7,171 |
| Oct 30, 2025 | 118.50 | 120.50 | 117.53 | 119.44 | 118.66 | 0.99% | 4,864 |
| Oct 29, 2025 | 117.20 | 118.86 | 116.25 | 118.27 | 117.49 | 0.06% | 3,705 |
| Oct 28, 2025 | 118.30 | 120.21 | 118.02 | 118.20 | 117.42 | -1.87% | 4,651 |
| Oct 27, 2025 | 120.80 | 121.88 | 119.68 | 120.45 | 119.66 | -0.11% | 4,694 |
| Oct 24, 2025 | 120.40 | 121.05 | 118.78 | 120.58 | 119.79 | 0.62% | 1,596 |
| Oct 23, 2025 | 121.20 | 121.89 | 119.84 | 119.84 | 119.05 | -1.72% | 2,217 |
| Oct 22, 2025 | 124.00 | 124.36 | 121.54 | 121.94 | 121.14 | -0.94% | 2,294 |
| Oct 21, 2025 | 122.90 | 124.57 | 121.94 | 123.10 | 122.29 | -0.60% | 2,822 |
| Oct 20, 2025 | 123.10 | 125.48 | 122.25 | 123.84 | 123.03 | 0.52% | 3,257 |
| Oct 17, 2025 | 117.00 | 124.05 | 117.23 | 123.20 | 122.39 | 4.10% | 11,373 |
| Oct 16, 2025 | 118.30 | 121.33 | 118.19 | 118.35 | 117.57 | 0.19% | 3,158 |