Gilead Sciences, Inc. (VIE:GILD)
Austria
· Delayed Price · Currency is EUR 124.84
+0.68 (0.55%)
Last updated: Mar 9, 2026, 3:30 PM CET
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123.76 | 124.84 | 123.48 | 124.84 | - | 0.55% | - |
| Mar 6, 2026 | 124.94 | 124.94 | 124.16 | 124.16 | 124.16 | 0.06% | - |
| Mar 5, 2026 | 127.70 | 127.70 | 124.08 | 124.08 | 124.08 | -2.33% | - |
| Mar 4, 2026 | 126.92 | 127.60 | 126.52 | 127.04 | 127.04 | 0.65% | - |
| Mar 3, 2026 | 128.42 | 128.66 | 126.22 | 126.22 | 126.22 | -1.31% | 105 |
| Mar 2, 2026 | 127.14 | 127.90 | 126.98 | 127.90 | 127.90 | 1.96% | - |
| Feb 27, 2026 | 120.90 | 125.44 | 120.90 | 125.44 | 125.44 | 2.67% | - |
| Feb 26, 2026 | 124.60 | 124.72 | 122.18 | 122.18 | 122.18 | -2.41% | 144 |
| Feb 25, 2026 | 125.06 | 125.22 | 125.02 | 125.20 | 125.20 | -0.73% | - |
| Feb 24, 2026 | 127.32 | 127.32 | 125.42 | 126.12 | 126.12 | -0.60% | 238 |
| Feb 23, 2026 | 127.90 | 127.94 | 126.76 | 126.88 | 126.88 | -1.37% | 131 |
| Feb 20, 2026 | 129.02 | 129.28 | 128.04 | 128.64 | 128.64 | -0.34% | 48 |
| Feb 19, 2026 | 129.62 | 129.64 | 128.52 | 129.08 | 129.08 | -0.71% | 78 |
| Feb 18, 2026 | 130.08 | 131.64 | 130.00 | 130.00 | 130.00 | 0.18% | 121 |
| Feb 17, 2026 | 130.98 | 130.98 | 129.76 | 129.76 | 129.76 | -0.80% | 4 |
| Feb 16, 2026 | 131.24 | 131.34 | 130.80 | 130.80 | 130.80 | -0.37% | 3 |
| Feb 13, 2026 | 127.72 | 131.28 | 127.60 | 131.28 | 131.28 | 1.64% | 30 |
| Feb 12, 2026 | 131.32 | 131.48 | 129.00 | 129.16 | 129.16 | -1.73% | 95 |
| Feb 11, 2026 | 121.32 | 131.52 | 119.78 | 131.44 | 131.44 | 4.15% | 97 |
| Feb 10, 2026 | 126.94 | 127.08 | 126.20 | 126.20 | 126.20 | -0.85% | 5 |
| Feb 9, 2026 | 127.80 | 128.66 | 127.28 | 127.28 | 127.28 | -0.56% | 331 |
| Feb 6, 2026 | 128.04 | 128.04 | 126.80 | 128.00 | 128.00 | 0.90% | - |
| Feb 5, 2026 | 123.72 | 126.86 | 123.22 | 126.86 | 126.86 | 2.70% | 51 |
| Feb 4, 2026 | 121.10 | 123.52 | 121.00 | 123.52 | 123.52 | 0.32% | 47 |
| Feb 3, 2026 | 120.70 | 123.12 | 120.60 | 123.12 | 123.12 | 1.99% | - |
| Feb 2, 2026 | 120.26 | 120.72 | 119.68 | 120.72 | 120.72 | 1.60% | 95 |
| Jan 30, 2026 | 116.56 | 118.82 | 115.12 | 118.82 | 118.82 | 1.36% | 67 |
| Jan 29, 2026 | 116.86 | 117.22 | 116.82 | 117.22 | 117.22 | -0.48% | - |
| Jan 28, 2026 | 117.94 | 117.94 | 116.78 | 117.78 | 117.78 | -0.36% | 47 |
| Jan 27, 2026 | 116.58 | 118.20 | 116.02 | 118.20 | 118.20 | 2.57% | - |
| Jan 26, 2026 | 114.48 | 115.24 | 114.14 | 115.24 | 115.24 | 0.63% | - |
| Jan 23, 2026 | 111.62 | 114.52 | 111.62 | 114.52 | 114.52 | 1.80% | 194 |
| Jan 22, 2026 | 110.52 | 112.50 | 109.74 | 112.50 | 112.50 | 3.92% | - |
| Jan 21, 2026 | 106.04 | 108.26 | 105.54 | 108.26 | 108.26 | 1.90% | - |
| Jan 20, 2026 | 106.18 | 106.26 | 104.78 | 106.24 | 106.24 | 0.93% | 95 |
| Jan 19, 2026 | 106.36 | 106.36 | 104.82 | 105.26 | 105.26 | -1.35% | 415 |
| Jan 16, 2026 | 104.72 | 106.82 | 104.56 | 106.70 | 106.70 | 0.53% | 192 |
| Jan 15, 2026 | 106.32 | 107.32 | 106.14 | 106.14 | 106.14 | 1.05% | 3 |
| Jan 14, 2026 | 104.44 | 105.04 | 104.36 | 105.04 | 105.04 | -0.21% | - |
| Jan 13, 2026 | 105.10 | 105.50 | 104.78 | 105.26 | 105.26 | 2.02% | - |
| Jan 12, 2026 | 103.24 | 103.38 | 103.08 | 103.18 | 103.18 | -0.88% | - |
| Jan 9, 2026 | 103.70 | 104.10 | 103.28 | 104.10 | 104.10 | -0.93% | - |
| Jan 8, 2026 | 106.34 | 106.52 | 105.08 | 105.08 | 105.08 | -0.51% | - |
| Jan 7, 2026 | 104.12 | 105.62 | 103.86 | 105.62 | 105.62 | 2.33% | 95 |
| Jan 6, 2026 | 101.44 | 103.22 | 101.16 | 103.22 | 103.22 | 3.24% | - |
| Jan 5, 2026 | 103.90 | 103.90 | 99.98 | 99.98 | 99.98 | -3.34% | - |
| Jan 2, 2026 | 104.72 | 105.20 | 103.44 | 103.44 | 103.44 | -2.53% | 4 |
| Dec 30, 2025 | 106.16 | 106.24 | 106.02 | 106.12 | 106.12 | 0.23% | - |
| Dec 29, 2025 | 105.92 | 106.24 | 105.78 | 105.88 | 105.88 | -1.07% | - |
| Dec 23, 2025 | 105.42 | 107.02 | 105.12 | 107.02 | 107.02 | 1.48% | - |
| Dec 22, 2025 | 105.70 | 106.12 | 105.46 | 105.46 | 105.46 | -1.51% | - |
| Dec 19, 2025 | 103.68 | 107.08 | 102.70 | 107.08 | 107.08 | 3.34% | 212 |
| Dec 18, 2025 | 103.40 | 103.62 | 103.40 | 103.62 | 103.62 | 1.39% | - |
| Dec 17, 2025 | 101.38 | 102.20 | 101.16 | 102.20 | 102.20 | 0.71% | 80 |
| Dec 16, 2025 | 101.68 | 102.28 | 101.48 | 101.48 | 101.48 | -1.28% | - |
| Dec 15, 2025 | 102.06 | 103.32 | 101.80 | 102.80 | 102.80 | -2.21% | 223 |
| Dec 11, 2025 | 103.28 | 105.12 | 103.28 | 105.12 | 104.45 | 2.16% | 1 |
| Dec 10, 2025 | 102.60 | 102.90 | 102.46 | 102.90 | 102.24 | -0.23% | - |
| Dec 9, 2025 | 103.92 | 104.38 | 103.14 | 103.14 | 102.48 | -1.32% | - |
| Dec 8, 2025 | 104.26 | 104.52 | 104.20 | 104.52 | 103.85 | 0.58% | - |
| Dec 5, 2025 | 105.20 | 105.66 | 103.92 | 103.92 | 103.25 | -2.42% | 20 |
| Dec 4, 2025 | 107.30 | 107.30 | 106.50 | 106.50 | 105.82 | -0.24% | - |
| Dec 3, 2025 | 106.56 | 106.76 | 105.98 | 106.76 | 106.08 | -0.41% | - |
| Dec 2, 2025 | 107.02 | 107.26 | 106.78 | 107.20 | 106.51 | -0.24% | 210 |
| Dec 1, 2025 | 107.84 | 108.32 | 107.46 | 107.46 | 106.77 | -0.37% | - |
| Nov 28, 2025 | 109.48 | 110.50 | 107.86 | 107.86 | 107.17 | -1.57% | 8 |
| Nov 27, 2025 | 109.58 | 109.72 | 109.34 | 109.58 | 108.88 | -0.16% | - |
| Nov 26, 2025 | 109.86 | 110.30 | 109.72 | 109.76 | 109.06 | 0.40% | - |
| Nov 25, 2025 | 108.58 | 109.32 | 108.12 | 109.32 | 108.62 | -0.62% | - |
| Nov 24, 2025 | 110.00 | 110.64 | 109.48 | 110.00 | 109.30 | 0.09% | - |
| Nov 21, 2025 | 108.56 | 109.90 | 108.48 | 109.90 | 109.20 | -0.47% | 105 |
| Nov 20, 2025 | 110.82 | 111.06 | 110.42 | 110.42 | 109.71 | 0.78% | - |
| Nov 19, 2025 | 109.80 | 109.86 | 109.56 | 109.56 | 108.86 | 1.11% | - |
| Nov 18, 2025 | 107.94 | 108.36 | 106.88 | 108.36 | 107.67 | 0.13% | 15 |
| Nov 17, 2025 | 107.76 | 108.64 | 107.36 | 108.22 | 107.53 | 1.23% | 3 |
| Nov 14, 2025 | 108.94 | 109.60 | 106.90 | 106.90 | 106.22 | -2.03% | 420 |
| Nov 13, 2025 | 106.50 | 109.12 | 106.14 | 109.12 | 108.42 | 1.47% | 74 |
| Nov 12, 2025 | 105.84 | 107.54 | 105.64 | 107.54 | 106.85 | 3.25% | - |
| Nov 11, 2025 | 102.14 | 104.16 | 102.06 | 104.16 | 103.49 | 2.38% | - |
| Nov 10, 2025 | 103.10 | 103.10 | 101.74 | 101.74 | 101.09 | -2.49% | - |
| Nov 7, 2025 | 107.06 | 107.72 | 104.34 | 104.34 | 103.67 | -1.92% | 210 |
| Nov 6, 2025 | 106.12 | 106.64 | 105.72 | 106.38 | 105.70 | -0.45% | - |
| Nov 5, 2025 | 107.30 | 107.32 | 106.80 | 106.86 | 106.18 | 1.48% | - |
| Nov 4, 2025 | 105.64 | 106.60 | 105.30 | 105.30 | 104.63 | 0.84% | - |
| Nov 3, 2025 | 103.90 | 104.58 | 103.90 | 104.42 | 103.75 | 1.71% | 50 |
| Oct 31, 2025 | 101.08 | 104.48 | 99.96 | 102.66 | 102.00 | -0.89% | 277 |
| Oct 30, 2025 | 102.44 | 103.58 | 101.94 | 103.58 | 102.92 | 2.27% | 106 |
| Oct 29, 2025 | 101.34 | 101.56 | 100.48 | 101.28 | 100.63 | -0.53% | - |
| Oct 28, 2025 | 103.44 | 103.44 | 101.82 | 101.82 | 101.17 | -1.60% | - |
| Oct 27, 2025 | 103.76 | 103.76 | 103.26 | 103.48 | 102.82 | -0.12% | - |
| Oct 24, 2025 | 104.08 | 104.08 | 103.28 | 103.60 | 102.94 | -0.13% | - |
| Oct 23, 2025 | 104.96 | 105.14 | 103.74 | 103.74 | 103.08 | -1.84% | - |
| Oct 22, 2025 | 107.14 | 107.18 | 105.68 | 105.68 | 105.00 | -1.05% | - |
| Oct 21, 2025 | 105.92 | 106.80 | 105.26 | 106.80 | 106.12 | 0.96% | 105 |
| Oct 20, 2025 | 105.80 | 105.80 | 105.18 | 105.78 | 105.10 | 1.44% | - |
| Oct 17, 2025 | 100.56 | 104.28 | 100.52 | 104.28 | 103.61 | 2.04% | 9 |
| Oct 16, 2025 | 101.94 | 102.76 | 101.30 | 102.20 | 101.55 | 0.37% | 129 |
| Oct 15, 2025 | 101.92 | 102.04 | 101.44 | 101.82 | 101.17 | 0.10% | 1 |
| Oct 14, 2025 | 102.00 | 102.00 | 101.72 | 101.72 | 101.07 | 0.26% | - |
| Oct 13, 2025 | 101.38 | 101.68 | 100.52 | 101.46 | 100.81 | 0.22% | 10 |