Skip to main content
Gilead Sciences, Inc. (LON:0QYQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
123.41
-0.79 (-0.64%)
At close: Dec 4, 2025

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025122.70123.20120.47121.42121.42-1.61%5,157
Dec 4, 2025125.00125.55122.50123.41123.41-0.64%2,207
Dec 3, 2025123.70125.56123.20124.20124.200.54%1,419
Dec 2, 2025123.70125.10123.34123.53123.53-0.76%3,299
Dec 1, 2025125.80126.37123.83124.48124.48-1.09%2,608
Nov 28, 2025127.30128.70124.95125.85125.85-1.68%1,871
Nov 27, 2025128.00128.00128.00128.00128.000.19%-
Nov 26, 2025126.90128.03126.41127.75127.750.57%13,365
Nov 25, 2025125.60127.54124.52127.03127.031.07%6,095
Nov 24, 2025126.90128.16125.05125.68125.68-1.60%5,588
Nov 21, 2025125.20127.73124.33127.73127.731.87%3,939
Nov 20, 2025127.70130.00124.66125.39125.39-0.94%4,551
Nov 19, 2025126.70127.79125.94126.58126.580.25%2,291
Nov 18, 2025124.00127.00123.55126.27126.270.80%4,717
Nov 17, 2025124.60126.52124.58125.27125.270.19%1,775
Nov 14, 2025127.10128.74122.27125.03125.03-0.95%3,481
Nov 13, 2025123.30127.66123.59126.24126.242.62%13,665
Nov 12, 2025122.30124.84121.99123.02123.020.95%1,836
Nov 11, 2025117.60122.25118.73121.86121.863.30%2,422
Nov 10, 2025119.30119.69117.28117.97117.97-0.91%1,929
Nov 7, 2025123.50124.78118.92119.05119.05-3.67%4,832
Nov 6, 2025122.30123.85121.76123.59123.590.80%2,647
Nov 5, 2025123.10123.55121.88122.61122.610.51%4,398
Nov 4, 2025121.40123.15119.43121.99121.990.73%11,572
Nov 3, 2025119.70121.61119.50121.10121.101.21%3,305
Oct 31, 2025117.00121.72114.16119.65119.650.18%7,171
Oct 30, 2025118.50120.50117.53119.44119.440.99%4,864
Oct 29, 2025117.20118.86116.25118.27118.270.06%3,705
Oct 28, 2025118.30120.21118.02118.20118.20-1.87%4,651
Oct 27, 2025120.80121.88119.68120.45120.45-0.11%4,694
Oct 24, 2025120.40121.05118.78120.58120.580.62%1,596
Oct 23, 2025121.20121.89119.84119.84119.84-1.72%2,217
Oct 22, 2025124.00124.36121.54121.94121.94-0.94%2,294
Oct 21, 2025122.90124.57121.94123.10123.10-0.60%2,822
Oct 20, 2025123.10125.48122.25123.84123.840.52%3,257
Oct 17, 2025117.00124.05117.23123.20123.204.10%11,373
Oct 16, 2025118.30121.33118.19118.35118.350.19%3,158
Oct 15, 2025118.70119.01117.14118.13118.13-0.96%3,835
Oct 14, 2025117.60119.28116.76119.28119.270.95%2,038
Oct 13, 2025117.60118.16115.70118.16118.160.30%1,465
Oct 10, 2025117.20119.28116.52117.80117.800.92%3,516
Oct 9, 2025117.60118.86116.61116.73116.73-0.57%1,364
Oct 8, 2025117.00117.68116.08117.40117.401.85%3,730
Oct 7, 2025113.00116.32112.62115.27115.272.20%33,598
Oct 6, 2025112.60117.50112.75112.79112.79-0.58%4,060
Oct 3, 2025110.50113.45110.12113.45113.442.91%5,739
Oct 2, 2025111.10111.97108.50110.24110.24-1.63%3,724
Oct 1, 2025110.90112.93110.57112.07112.07-0.14%13,758
Sep 30, 2025112.40114.55111.73112.23112.230.01%5,297
Sep 29, 2025112.40112.55111.04112.22112.221.05%5,873
Sep 26, 2025111.50111.90110.74111.05111.05-0.09%669
Sep 25, 2025113.20115.30111.06111.15111.15-1.49%1,309
Sep 24, 2025114.30114.32112.21112.84112.84-1.06%6,593
Sep 23, 2025112.40114.31111.82114.05114.051.38%1,439
Sep 22, 2025113.60114.01112.21112.50112.50-1.19%11,314
Sep 19, 2025113.60115.06113.25113.86113.860.51%1,740
Sep 18, 2025113.20113.50111.26113.28113.280.80%2,572
Sep 17, 2025111.30112.37111.20112.37112.371.33%1,326
Sep 16, 2025112.40113.74110.89110.89110.89-1.58%3,349
Sep 15, 2025114.10113.57111.36112.67112.67-3.43%4,001
Sep 12, 2025118.50117.65115.92116.68115.89-0.35%4,093
Sep 11, 2025115.30117.32115.30117.09116.302.23%3,418
Sep 10, 2025115.30115.82114.53114.53113.76-0.92%1,485
Sep 9, 2025116.20116.18113.98115.60114.82-0.44%2,142
Sep 8, 2025115.30116.17113.96116.11115.320.76%7,855
Sep 5, 2025112.80115.38112.41115.23114.442.19%4,161
Sep 4, 2025113.20113.81112.36112.76112.000.08%3,499
Sep 3, 2025112.20113.36112.15112.67111.910.20%4,879
Sep 2, 2025113.40113.21111.29112.45111.68-0.14%12,093
Sep 1, 2025111.84111.84111.84112.60111.840.19%-
Aug 29, 2025112.80112.90112.14112.38111.62-0.33%2,529
Aug 28, 2025114.30113.92112.72112.75111.99-1.31%345,828
Aug 27, 2025114.30115.03114.12114.24113.470.09%15,622
Aug 26, 2025114.10115.22113.93114.14113.370.16%13,233
Aug 25, 2025114.81115.39113.94113.96113.19-1.33%8,780
Aug 22, 2025116.80117.85115.08115.50114.72-1.50%8,613
Aug 21, 2025118.30117.88114.68117.26116.46-1.59%7,173
Aug 20, 2025118.70120.67118.01119.15118.340.55%9,697
Aug 19, 2025118.90119.46117.15118.50117.700.20%9,966
Aug 18, 2025117.60119.35117.90118.26117.46-0.46%14,522
Aug 15, 2025119.10119.90117.79118.81118.00-0.17%2,464
Aug 14, 2025119.70120.47118.20119.01118.20-0.68%5,591
Aug 13, 2025120.40121.11119.70119.82119.010.27%4,885
Aug 12, 2025120.80121.83119.44119.50118.69-0.15%5,984
Aug 11, 2025119.50120.30118.64119.68118.870.34%5,143
Aug 8, 2025113.00121.26113.65119.28118.478.14%14,690
Aug 7, 2025110.30110.66108.60110.30109.55-0.36%1,400
Aug 6, 2025113.00112.34110.65110.70109.95-2.02%2,003
Aug 5, 2025114.10114.40112.84112.98112.22-0.88%2,253
Aug 4, 2025113.00113.98113.28113.98113.210.98%1,343
Aug 1, 2025112.40113.49111.90112.87112.11-0.63%1,568
Jul 31, 2025113.80115.40113.22113.59112.82-0.78%1,736
Jul 30, 2025114.50115.68113.50114.48113.700.74%3,815
Jul 29, 2025113.60114.13112.39113.64112.870.04%1,751
Jul 28, 2025116.80114.56112.70113.60112.83-2.37%4,266
Jul 25, 2025113.40117.22114.24116.36115.572.58%6,268
Jul 24, 2025112.40113.70112.58113.44112.670.20%1,351
Jul 23, 2025109.20113.21110.53113.21112.442.40%1,681
Jul 22, 2025108.20110.56108.00110.56109.811.45%2,230
Jul 21, 2025108.20109.19107.97108.98108.240.33%4,013