Skip to main content
Gilead Sciences, Inc. (LON:0QYQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
129.24
+1.24 (0.97%)
At close: Apr 28, 2026

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.00132.54126.50129.24129.240.97%1,292
Apr 27, 2026130.00131.59127.77128.00128.00-1.92%6,697
Apr 24, 2026134.00134.78129.25130.50130.50-2.43%1,235
Apr 23, 2026132.00135.00130.02133.75133.751.49%467
Apr 22, 2026133.00135.30131.71131.78131.78-0.66%1,405
Apr 21, 2026135.00139.49132.40132.65132.65-2.76%5,885
Apr 20, 2026137.00139.91136.16136.41136.41-1.12%1,144
Apr 17, 2026138.00139.98134.27137.96137.96-0.03%976
Apr 16, 2026138.00141.33137.96138.00138.00-1.13%349
Apr 15, 2026139.00144.10135.00139.58139.58-1.18%2,098
Apr 14, 2026138.50142.00133.30141.25141.252.10%599
Apr 13, 2026138.47143.50136.15138.34138.34-0.28%1,695
Apr 10, 2026143.00143.75138.73138.73138.73-2.61%4,024
Apr 9, 2026140.25142.82140.00142.45142.451.03%16,332
Apr 8, 2026141.84145.57138.45141.00141.001.48%7,318
Apr 7, 2026140.73144.10137.30138.94138.940.01%2,458
Apr 2, 2026140.85141.38137.98138.93138.93-1.45%1,579
Apr 1, 2026139.37141.29137.31140.98140.982.16%1,797
Mar 31, 2026136.00143.00135.41138.00138.001.05%14,284
Mar 30, 2026133.16136.56132.19136.56136.560.91%538
Mar 27, 2026136.03141.52135.33135.33135.33-1.47%1,533
Mar 26, 2026138.60139.50135.43137.35137.35-0.93%1,341
Mar 25, 2026138.79145.00138.47138.64138.640.27%3,038
Mar 24, 2026141.63141.63135.00138.26138.260.19%2,281
Mar 23, 2026137.80142.73134.99138.00138.000.54%95,793
Mar 20, 2026141.00143.00137.17137.26137.26-3.41%30,084
Mar 19, 2026141.40142.69140.00142.10142.101.15%1,227
Mar 18, 2026147.70147.09139.25140.48140.48-2.82%1,119
Mar 17, 2026145.80151.20143.75144.56144.560.16%462
Mar 16, 2026144.80148.62142.56144.33144.33-0.87%7,715
Mar 13, 2026143.70148.00142.20145.60145.60-0.34%1,982
Mar 12, 2026148.00147.61143.67146.09145.27-0.22%1,504
Mar 11, 2026149.00149.77146.41146.41145.58-1.91%679
Mar 10, 2026146.10149.37145.48149.26148.422.75%510
Mar 9, 2026142.10147.56141.00145.27144.450.76%2,052
Mar 6, 2026144.20146.01142.72144.18143.370.09%1,753
Mar 5, 2026147.30149.00143.42144.05143.24-2.83%992
Mar 4, 2026147.50148.92146.18148.24147.400.82%346
Mar 3, 2026148.80152.00145.51147.04146.21-2.01%1,426
Mar 2, 2026148.60152.00146.71150.05149.200.15%2,588
Feb 27, 2026143.30149.97141.75149.83148.993.91%6,135
Feb 26, 2026147.30148.52143.20144.19143.38-2.14%2,533
Feb 25, 2026146.90149.02146.40147.34146.51-0.16%5,471
Feb 24, 2026149.80151.25147.00147.57146.74-1.46%4,934
Feb 23, 2026151.30154.00146.32149.76148.92-1.40%2,517
Feb 20, 2026150.90153.05150.00151.89151.040.14%18,013
Feb 19, 2026152.60154.00150.46151.68150.82-0.82%1,497
Feb 18, 2026153.80157.79152.93152.93152.07-1.35%3,674
Feb 17, 2026156.40156.20153.08155.03154.160.21%3,025
Feb 16, 2026154.70154.70154.70154.70153.83-0.93%194
Feb 13, 2026151.50156.76150.00156.16155.282.08%1,874
Feb 12, 2026154.50157.20150.75152.99152.12-2.23%2,201
Feb 11, 2026143.50156.85141.30156.47155.594.56%8,868
Feb 10, 2026150.50153.00149.39149.65148.81-0.70%2,762
Feb 9, 2026150.90153.99150.29150.71149.86-1.32%11,419
Feb 6, 2026150.70155.00148.60152.73151.871.94%5,270
Feb 5, 2026145.80150.23143.01149.82148.982.88%10,586
Feb 4, 2026143.10146.05140.53145.62144.800.41%5,370
Feb 3, 2026142.10145.92141.00145.02144.202.61%468,660
Feb 2, 2026144.40146.20140.31141.33140.530.23%1,849
Jan 30, 2026138.30141.69136.71141.01140.211.20%2,296
Jan 29, 2026140.00142.00137.30139.34138.55-0.54%1,758
Jan 28, 2026140.40141.08138.92140.10139.310.07%4,888
Jan 27, 2026137.60141.52137.10140.01139.222.22%9,676
Jan 26, 2026136.20138.01133.71136.97136.200.65%4,914
Jan 23, 2026132.00136.25130.64136.08135.313.18%2,440
Jan 22, 2026128.00132.97128.03131.89131.143.31%2,990
Jan 21, 2026124.40127.86122.80127.66126.941.35%3,594
Jan 20, 2026124.60126.12122.49125.96125.251.25%17,153
Jan 19, 2026124.40124.40124.40124.40123.700.01%-
Jan 16, 2026121.20125.07121.34124.39123.691.25%1,456
Jan 15, 2026123.70125.19122.24122.86122.17-0.52%2,086
Jan 14, 2026121.60123.50120.50123.50122.811.27%1,421
Jan 13, 2026122.50123.60120.55121.96121.271.07%468
Jan 12, 2026120.40121.80119.70120.67119.98-1.40%3,889
Jan 9, 2026120.80122.49119.56122.38121.691.27%7,537
Jan 8, 2026124.60124.45120.76120.84120.16-1.89%1,130
Jan 7, 2026121.60124.60121.30123.17122.481.14%5,822
Jan 6, 2026118.30121.78117.50121.78121.093.38%3,981
Jan 5, 2026121.40122.97116.94117.80117.14-3.09%14,279
Jan 2, 2026122.70124.11121.19121.56120.87-1.25%9,958
Dec 31, 2025123.30124.00121.00123.09122.39-0.33%488
Dec 30, 2025124.60125.25123.01123.50122.80-0.76%572
Dec 29, 2025124.80127.00124.22124.45123.75-1.24%1,870
Dec 24, 2025125.40126.88124.50126.01125.30-0.19%496
Dec 23, 2025124.20127.24122.66126.26125.542.03%7,662
Dec 22, 2025124.00124.75123.44123.75123.05-1.54%2,091
Dec 19, 2025121.40126.00119.67125.69124.983.19%3,570
Dec 18, 2025121.40122.10120.08121.80121.110.79%1,586
Dec 17, 2025118.90120.85118.00120.85120.172.26%1,390
Dec 16, 2025120.60121.42118.18118.18117.52-2.24%2,391
Dec 15, 2025120.00122.85119.41120.89120.210.42%11,321
Dec 12, 2025123.50125.00120.36120.39118.93-2.47%2,633
Dec 11, 2025121.20123.59120.88123.44121.942.40%1,181
Dec 10, 2025119.50120.56117.90120.55119.080.72%1,558
Dec 9, 2025120.80122.14119.07119.69118.24-1.13%11,643
Dec 8, 2025121.40122.69118.86121.06119.59-0.30%205,276
Dec 5, 2025122.70123.20120.47121.42119.94-1.61%5,157
Dec 4, 2025125.00125.55122.50123.41121.91-0.64%2,207
Dec 3, 2025123.70125.56123.20124.20122.690.54%1,419