Skip to main content
Gilead Sciences, Inc. (VIE:GILD)
Austria flag Austria · Delayed Price · Currency is EUR
109.82
-0.86 (-0.78%)
Last updated: Apr 29, 2026, 3:30 PM CET

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026110.26110.26110.06110.10--0.52%-
Apr 28, 2026109.04110.68109.04110.68110.681.08%-
Apr 27, 2026111.02111.02109.50109.50109.50-1.83%-
Apr 24, 2026114.22114.22111.54111.54111.54-1.95%-
Apr 23, 2026113.06114.96112.90113.76113.760.69%85
Apr 22, 2026113.82113.98112.98112.98112.98--
Apr 21, 2026115.66116.20112.98112.98112.98-2.52%-
Apr 20, 2026117.18117.20115.90115.90115.90-0.75%16
Apr 17, 2026117.76117.96116.46116.78116.78-0.85%85
Apr 16, 2026117.94118.52117.76117.78117.780.17%32
Apr 15, 2026118.96119.28117.58117.58117.58-1.23%-
Apr 14, 2026117.90119.04117.00119.04119.041.43%-
Apr 13, 2026118.58118.64117.36117.36117.36-1.99%-
Apr 10, 2026121.66122.78119.74119.74119.74-1.07%110
Apr 9, 2026121.14121.18120.06121.04121.041.07%-
Apr 8, 2026120.88120.90119.12119.76119.760.28%-
Apr 7, 2026121.12121.22119.42119.42119.42-1.55%1
Apr 2, 2026120.66121.36120.66121.30121.300.60%-
Apr 1, 2026120.18120.58119.86120.58120.580.70%-
Mar 31, 2026119.72119.74119.14119.74119.741.15%-
Mar 30, 2026116.50118.38116.50118.38118.380.07%1
Mar 27, 2026119.14119.20118.30118.30118.30-0.92%40
Mar 26, 2026119.60119.78119.04119.40119.40-0.86%-
Mar 25, 2026119.68120.46119.68120.44120.441.69%4
Mar 24, 2026117.84118.46117.84118.44118.44-0.22%-
Mar 23, 2026118.92121.80118.24118.70118.70-0.32%432
Mar 20, 2026121.62121.66119.08119.08119.08-2.70%-
Mar 19, 2026122.70123.46122.38122.38122.38-0.96%-
Mar 18, 2026125.84126.14123.20123.56123.56-1.44%44
Mar 17, 2026125.96126.12125.36125.36125.36-0.40%-
Mar 16, 2026127.94127.94125.80125.86125.86-0.85%2
Mar 13, 2026125.82128.20125.82126.94126.94-0.44%95
Mar 11, 2026128.14128.36127.06127.50126.79--
Mar 10, 2026126.10127.50126.04127.50126.791.84%-
Mar 9, 2026123.76125.20123.48125.20124.500.84%-
Mar 6, 2026124.94124.94124.16124.16123.470.06%-
Mar 5, 2026127.70127.70124.08124.08123.39-2.33%-
Mar 4, 2026126.92127.60126.52127.04126.330.65%-
Mar 3, 2026128.42128.66126.22126.22125.52-1.31%105
Mar 2, 2026127.14127.90126.98127.90127.191.96%-
Feb 27, 2026120.90125.44120.90125.44124.742.67%-
Feb 26, 2026124.60124.72122.18122.18121.50-2.41%144
Feb 25, 2026125.06125.22125.02125.20124.50-0.73%-
Feb 24, 2026127.32127.32125.42126.12125.42-0.60%238
Feb 23, 2026127.90127.94126.76126.88126.17-1.37%131
Feb 20, 2026129.02129.28128.04128.64127.92-0.34%48
Feb 19, 2026129.62129.64128.52129.08128.36-0.71%78
Feb 18, 2026130.08131.64130.00130.00129.270.18%121
Feb 17, 2026130.98130.98129.76129.76129.04-0.80%4
Feb 16, 2026131.24131.34130.80130.80130.07-0.37%3
Feb 13, 2026127.72131.28127.60131.28130.551.64%30
Feb 12, 2026131.32131.48129.00129.16128.44-1.73%95
Feb 11, 2026121.32131.52119.78131.44130.714.15%97
Feb 10, 2026126.94127.08126.20126.20125.50-0.85%5
Feb 9, 2026127.80128.66127.28127.28126.57-0.56%331
Feb 6, 2026128.04128.04126.80128.00127.290.90%-
Feb 5, 2026123.72126.86123.22126.86126.152.70%51
Feb 4, 2026121.10123.52121.00123.52122.830.32%47
Feb 3, 2026120.70123.12120.60123.12122.431.99%-
Feb 2, 2026120.26120.72119.68120.72120.051.60%95
Jan 30, 2026116.56118.82115.12118.82118.161.36%67
Jan 29, 2026116.86117.22116.82117.22116.57-0.48%-
Jan 28, 2026117.94117.94116.78117.78117.12-0.36%47
Jan 27, 2026116.58118.20116.02118.20117.542.57%-
Jan 26, 2026114.48115.24114.14115.24114.600.63%-
Jan 23, 2026111.62114.52111.62114.52113.881.80%194
Jan 22, 2026110.52112.50109.74112.50111.873.92%-
Jan 21, 2026106.04108.26105.54108.26107.661.90%-
Jan 20, 2026106.18106.26104.78106.24105.650.93%95
Jan 19, 2026106.36106.36104.82105.26104.67-1.35%415
Jan 16, 2026104.72106.82104.56106.70106.100.53%192
Jan 15, 2026106.32107.32106.14106.14105.551.05%3
Jan 14, 2026104.44105.04104.36105.04104.45-0.21%-
Jan 13, 2026105.10105.50104.78105.26104.672.02%-
Jan 12, 2026103.24103.38103.08103.18102.60-0.88%-
Jan 9, 2026103.70104.10103.28104.10103.52-0.93%-
Jan 8, 2026106.34106.52105.08105.08104.49-0.51%-
Jan 7, 2026104.12105.62103.86105.62105.032.33%95
Jan 6, 2026101.44103.22101.16103.22102.643.24%-
Jan 5, 2026103.90103.9099.9899.9899.42-3.34%-
Jan 2, 2026104.72105.20103.44103.44102.86-2.53%4
Dec 30, 2025106.16106.24106.02106.12105.530.23%-
Dec 29, 2025105.92106.24105.78105.88105.29-1.07%-
Dec 23, 2025105.42107.02105.12107.02106.421.48%-
Dec 22, 2025105.70106.12105.46105.46104.87-1.51%-
Dec 19, 2025103.68107.08102.70107.08106.483.34%212
Dec 18, 2025103.40103.62103.40103.62103.041.39%-
Dec 17, 2025101.38102.20101.16102.20101.630.71%80
Dec 16, 2025101.68102.28101.48101.48100.91-1.28%-
Dec 15, 2025102.06103.32101.80102.80102.23-2.21%223
Dec 11, 2025103.28105.12103.28105.12103.862.16%1
Dec 10, 2025102.60102.90102.46102.90101.67-0.23%-
Dec 9, 2025103.92104.38103.14103.14101.91-1.32%-
Dec 8, 2025104.26104.52104.20104.52103.270.58%-
Dec 5, 2025105.20105.66103.92103.92102.68-2.42%20
Dec 4, 2025107.30107.30106.50106.50105.23-0.24%-
Dec 3, 2025106.56106.76105.98106.76105.48-0.41%-
Dec 2, 2025107.02107.26106.78107.20105.92-0.24%210
Dec 1, 2025107.84108.32107.46107.46106.18-0.37%-
Nov 28, 2025109.48110.50107.86107.86106.57-1.57%8