Skip to main content
Gilead Sciences, Inc. (VIE:GILD)
Austria flag Austria · Delayed Price · Currency is EUR
103.92
-2.58 (-2.42%)
At close: Dec 5, 2025

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025105.20105.66103.92103.92103.92-2.42%20
Dec 4, 2025107.30107.30106.50106.50106.50-0.24%-
Dec 3, 2025106.56106.76105.98106.76106.76-0.41%-
Dec 2, 2025107.02107.26106.78107.20107.20-0.24%210
Dec 1, 2025107.84108.32107.46107.46107.46-0.37%-
Nov 28, 2025109.48110.50107.86107.86107.86-1.57%8
Nov 27, 2025109.58109.72109.34109.58109.58-0.16%-
Nov 26, 2025109.86110.30109.72109.76109.760.40%-
Nov 25, 2025108.58109.32108.12109.32109.32-0.62%-
Nov 24, 2025110.00110.64109.48110.00110.000.09%-
Nov 21, 2025108.56109.90108.48109.90109.90-0.47%105
Nov 20, 2025110.82111.06110.42110.42110.420.78%-
Nov 19, 2025109.80109.86109.56109.56109.561.11%-
Nov 18, 2025107.94108.36106.88108.36108.360.13%15
Nov 17, 2025107.76108.64107.36108.22108.221.23%3
Nov 14, 2025108.94109.60106.90106.90106.90-2.03%420
Nov 13, 2025106.50109.12106.14109.12109.121.47%74
Nov 12, 2025105.84107.54105.64107.54107.543.25%-
Nov 11, 2025102.14104.16102.06104.16104.162.38%-
Nov 10, 2025103.10103.10101.74101.74101.74-2.49%-
Nov 7, 2025107.06107.72104.34104.34104.34-1.92%210
Nov 6, 2025106.12106.64105.72106.38106.38-0.45%-
Nov 5, 2025107.30107.32106.80106.86106.861.48%-
Nov 4, 2025105.64106.60105.30105.30105.300.84%-
Nov 3, 2025103.90104.58103.90104.42104.421.71%50
Oct 31, 2025101.08104.4899.96102.66102.66-0.89%277
Oct 30, 2025102.44103.58101.94103.58103.582.27%106
Oct 29, 2025101.34101.56100.48101.28101.28-0.53%-
Oct 28, 2025103.44103.44101.82101.82101.82-1.60%-
Oct 27, 2025103.76103.76103.26103.48103.48-0.12%-
Oct 24, 2025104.08104.08103.28103.60103.60-0.13%-
Oct 23, 2025104.96105.14103.74103.74103.74-1.84%-
Oct 22, 2025107.14107.18105.68105.68105.68-1.05%-
Oct 21, 2025105.92106.80105.26106.80106.800.96%105
Oct 20, 2025105.80105.80105.18105.78105.781.44%-
Oct 17, 2025100.56104.28100.52104.28104.282.04%9
Oct 16, 2025101.94102.76101.30102.20102.200.37%129
Oct 15, 2025101.92102.04101.44101.82101.820.10%1
Oct 14, 2025102.00102.00101.72101.72101.720.26%-
Oct 13, 2025101.38101.68100.52101.46101.460.22%10
Oct 10, 2025100.98101.62100.92101.24101.240.10%68
Oct 9, 2025101.54102.12101.14101.14101.140.70%42
Oct 8, 2025100.52101.10100.40100.44100.440.97%-
Oct 7, 202597.1299.4897.0199.4899.482.94%-
Oct 6, 202596.3799.7296.2296.6496.641.42%869
Oct 3, 202594.4195.2993.5795.2995.291.72%51
Oct 2, 202594.7294.7292.6093.6893.68-2.29%210
Oct 1, 202594.0795.8894.0795.8895.880.06%-
Sep 30, 202595.9296.3995.1195.8295.820.47%254
Sep 29, 202595.7096.2595.3795.3795.370.24%-
Sep 26, 202595.2695.7395.1495.1495.14-0.23%107
Sep 25, 202596.7798.3595.3695.3695.36-0.34%229
Sep 24, 202597.1297.3195.6995.6995.690.17%-
Sep 23, 202595.4395.7694.9895.5395.53-0.60%129
Sep 22, 202597.0297.0296.1196.1196.11-0.38%-
Sep 19, 202596.6197.4496.4896.4896.480.51%107
Sep 18, 202595.5295.9994.6095.9995.991.49%-
Sep 17, 202593.6194.5893.6194.5894.580.31%13
Sep 16, 202595.6295.6294.2994.2994.29-0.83%11
Sep 15, 202597.4297.4295.0895.0895.08-4.17%1
Sep 11, 202598.6899.2298.4399.2298.550.72%-
Sep 10, 202599.1899.1898.4698.5197.840.40%-
Sep 9, 202598.7398.8698.1298.1297.45-0.54%-
Sep 8, 202599.9699.9697.6498.6597.980.61%-
Sep 5, 202596.9398.0596.1998.0597.380.80%-
Sep 4, 202597.0497.2797.0497.2796.610.69%-
Sep 3, 202596.7597.0096.4496.6095.941.05%5
Sep 2, 202596.4597.3095.6095.6094.95-0.57%-
Sep 1, 202596.2696.2696.1596.1595.50-0.09%-
Aug 29, 202596.4296.6596.2496.2495.59-0.94%-
Aug 28, 202598.0798.3297.1597.1596.49-1.47%-
Aug 27, 202598.6798.6998.5098.6097.930.47%-
Aug 26, 202598.3398.7198.1498.1497.470.06%-
Aug 25, 202597.5598.1497.5598.0897.41-0.75%13
Aug 22, 2025100.28101.0298.8298.8298.15-2.45%-
Aug 21, 2025101.34101.3498.51101.30100.61-1.38%360
Aug 20, 2025101.42102.72101.42102.72102.021.48%67
Aug 19, 2025102.46102.46101.22101.22100.53-0.24%108
Aug 18, 2025101.56101.98101.02101.46100.770.67%114
Aug 15, 2025102.02102.30100.78100.78100.10-1.85%-
Aug 14, 2025102.82102.82102.46102.68101.980.08%-
Aug 13, 2025102.80102.88102.60102.60101.90-0.83%-
Aug 12, 2025104.06104.06103.46103.46102.761.19%-
Aug 11, 2025102.66103.00102.24102.24101.55-0.37%31
Aug 8, 202596.97102.6296.97102.62101.929.50%575
Aug 7, 202594.6294.8393.7293.7293.08-2.25%284
Aug 6, 202597.1997.4595.8895.8895.23-1.76%43
Aug 5, 202599.1999.1997.6097.6096.94-0.66%81
Aug 4, 202598.2198.2597.9798.2597.580.90%-
Aug 1, 202598.4898.5096.9997.3796.71-3.11%-
Jul 31, 202599.53100.5099.12100.5099.820.08%7
Jul 30, 202598.94100.4298.94100.4299.741.63%220
Jul 29, 202598.1998.8197.6398.8198.140.56%107
Jul 28, 202599.2699.9896.7198.2697.59-0.45%271
Jul 25, 202596.5298.7096.5298.7098.032.68%179
Jul 24, 202595.1796.4795.1796.1295.470.83%214
Jul 23, 202593.8795.3393.7295.3394.681.47%108
Jul 22, 202592.6193.9592.6193.9593.311.05%-
Jul 21, 202592.9893.9892.5592.9792.34-0.97%226
Jul 18, 202593.6194.0493.1893.8893.24-0.20%197