Gilead Sciences, Inc. (GIS) Price History
Daily open, high, low, close and volume for Gilead Sciences, Inc. (GIS) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €138.56 | €142.80 | €138.06 | €142.10 | 1,866 |
| 2026-10-14 | €131.86 | €136.48 | €131.78 | €136.32 | 331 |
| 2026-10-13 | €134.70 | €135.28 | €132.62 | €132.90 | 430 |
| 2026-10-12 | €134.84 | €135.84 | €134.34 | €134.50 | 1,082 |
| 2026-10-09 | €131.64 | €133.64 | €130.76 | €133.64 | 3,007 |
| 2026-10-08 | €130.66 | €131.20 | €129.52 | €129.52 | 381 |
| 2026-10-07 | €129.00 | €132.42 | €128.32 | €132.42 | 615 |
| 2026-10-06 | €129.22 | €129.98 | €127.28 | €128.38 | 961 |
| 2026-10-05 | €128.66 | €128.86 | €127.78 | €128.22 | 120 |
| 2026-10-02 | €131.24 | €132.16 | €128.70 | €128.70 | 1,259 |
| 2026-10-01 | €132.26 | €136.24 | €131.00 | €131.66 | 3,460 |
| 2026-09-30 | €132.56 | €133.86 | €132.42 | €132.42 | 308 |
| 2026-09-29 | €133.76 | €134.60 | €131.50 | €131.50 | 293 |
| 2026-09-28 | €132.00 | €133.32 | €131.22 | €133.12 | 712 |
| 2026-09-25 | €131.24 | €131.38 | €129.94 | €130.78 | 295 |
| 2026-09-24 | €132.64 | €133.74 | €132.24 | €132.88 | 68 |
| 2026-09-23 | €133.98 | €135.00 | €132.90 | €132.90 | 2,381 |
| 2026-09-22 | €131.06 | €133.28 | €130.54 | €132.98 | 762 |
| 2026-09-21 | €130.10 | €132.16 | €129.50 | €131.56 | 791 |
| 2026-09-18 | €130.94 | €133.32 | €130.16 | €131.20 | 225 |
| 2026-09-17 | €128.40 | €129.86 | €127.52 | €129.86 | 964 |
| 2026-09-16 | €126.36 | €128.68 | €126.28 | €128.68 | 174 |
| 2026-09-15 | €126.60 | €126.60 | €123.68 | €126.24 | 1,128 |
| 2026-09-14 | €124.30 | €126.16 | €124.30 | €126.16 | 21 |
| 2026-09-11 | €124.86 | €125.32 | €123.66 | €123.66 | 195 |
| 2026-09-10 | €126.14 | €126.14 | €123.76 | €124.20 | 607 |
| 2026-09-09 | €125.52 | €126.72 | €123.68 | €125.90 | 359 |
| 2026-09-08 | €127.38 | €128.78 | €125.56 | €125.92 | 852 |
| 2026-09-07 | €127.54 | €129.84 | €127.42 | €128.94 | 903 |
| 2026-09-04 | €129.50 | €129.72 | €128.60 | €129.72 | 120 |
| 2026-09-03 | €128.94 | €129.16 | €128.94 | €129.16 | 42 |
| 2026-09-02 | €129.24 | €130.86 | €129.06 | €129.06 | 132 |
| 2026-09-01 | €126.14 | €128.72 | €125.46 | €128.20 | 1,944 |
| 2026-08-31 | €125.24 | €125.90 | €124.98 | €125.90 | 93 |
| 2026-08-28 | €128.50 | €128.66 | €125.90 | €125.98 | 328 |
| 2026-08-27 | €125.76 | €127.92 | €125.12 | €127.52 | 619 |
| 2026-08-26 | €127.14 | €127.64 | €126.74 | €127.52 | 751 |
| 2026-08-25 | €125.72 | €126.84 | €124.98 | €126.78 | 437 |
| 2026-08-24 | €125.42 | €126.40 | €124.12 | €124.88 | 698 |
| 2026-08-21 | €122.30 | €126.20 | €122.18 | €126.20 | 988 |
| 2026-08-20 | €124.64 | €126.06 | €123.36 | €125.04 | 1,505 |
| 2026-08-19 | €123.78 | €127.34 | €123.78 | €126.30 | 1,673 |
| 2026-08-18 | €119.84 | €123.62 | €119.84 | €123.62 | 1,001 |
| 2026-08-17 | €118.90 | €120.12 | €118.74 | €119.66 | 223 |
| 2026-08-14 | €119.88 | €119.88 | €117.86 | €118.90 | 245 |
| 2026-08-13 | €117.92 | €119.22 | €117.92 | €118.92 | 353 |
| 2026-08-12 | €117.70 | €118.68 | €117.18 | €118.68 | 238 |
| 2026-08-11 | €115.32 | €116.96 | €115.04 | €116.56 | 3,768 |
| 2026-08-10 | €114.76 | €115.66 | €114.76 | €115.66 | 34 |
| 2026-08-07 | €113.58 | €115.72 | €112.54 | €115.70 | 1,405 |
| 2026-08-06 | €114.44 | €116.18 | €112.66 | €112.66 | 1,013 |
| 2026-08-05 | €115.70 | €118.64 | €112.82 | €112.82 | 2,221 |
| 2026-08-04 | €113.56 | €113.80 | €113.04 | €113.40 | 1,133 |
| 2026-08-03 | €112.78 | €114.40 | €112.54 | €112.78 | 1,295 |
| 2026-07-31 | €113.12 | €113.12 | €112.84 | €113.06 | 223 |
| 2026-07-30 | €114.60 | €116.36 | €112.02 | €112.38 | 619 |
| 2026-07-29 | €118.50 | €118.98 | €116.94 | €117.92 | 365 |
| 2026-07-28 | €116.26 | €119.10 | €116.26 | €117.20 | 486 |
| 2026-07-27 | €113.50 | €116.30 | €113.50 | €116.08 | 140 |
| 2026-07-24 | €115.52 | €115.52 | €114.22 | €114.22 | 178 |
| 2026-07-23 | €116.02 | €116.02 | €112.30 | €114.36 | 1,071 |
| 2026-07-22 | €114.00 | €116.12 | €114.00 | €115.16 | 231 |
| 2026-07-21 | €115.18 | €115.70 | €113.94 | €114.36 | 331 |
| 2026-07-20 | €117.02 | €118.34 | €116.66 | €116.88 | 605 |
| 2026-07-17 | €119.70 | €121.70 | €119.60 | €120.50 | 840 |
| 2026-07-16 | €114.16 | €117.00 | €114.16 | €116.32 | 355 |
| 2026-07-15 | €113.90 | €115.50 | €113.50 | €115.50 | 380 |
| 2026-07-14 | €114.88 | €114.88 | €113.42 | €113.88 | 429 |
| 2026-07-13 | €115.68 | €115.68 | €112.88 | €114.10 | 981 |
| 2026-07-10 | €117.80 | €118.20 | €114.78 | €114.86 | 337 |
| 2026-07-09 | €119.02 | €119.02 | €117.02 | €117.02 | 1,495 |
| 2026-07-08 | €119.42 | €120.80 | €118.02 | €119.08 | 810 |
| 2026-07-07 | €114.78 | €118.46 | €114.18 | €117.34 | 1,412 |
| 2026-07-06 | €115.02 | €116.58 | €112.54 | €112.86 | 1,273 |
| 2026-07-03 | €113.62 | €114.68 | €113.22 | €113.80 | 259 |
| 2026-07-02 | €111.90 | €114.60 | €110.50 | €113.40 | 2,297 |
| 2026-07-01 | €110.90 | €112.46 | €110.22 | €111.00 | 1,069 |
| 2026-06-30 | €109.96 | €111.20 | €109.02 | €110.04 | 2,961 |
| 2026-06-29 | €112.10 | €112.20 | €110.16 | €110.36 | 468 |
| 2026-06-26 | €108.60 | €112.02 | €108.60 | €111.32 | 65 |
| 2026-06-25 | €111.10 | €111.10 | €109.20 | €110.06 | 1,554 |
| 2026-06-24 | €110.22 | €112.08 | €109.04 | €110.58 | 902 |
| 2026-06-23 | €109.74 | €111.44 | €109.66 | €110.58 | 769 |
| 2026-06-22 | €108.06 | €108.80 | €107.92 | €108.32 | 727 |
| 2026-06-19 | €108.40 | €108.40 | €107.68 | €108.02 | 274 |
| 2026-06-18 | €109.02 | €110.14 | €106.84 | €106.88 | 1,451 |
| 2026-06-17 | €109.84 | €110.48 | €108.82 | €109.72 | 1,398 |
| 2026-06-16 | €107.88 | €109.94 | €106.22 | €109.94 | 1,740 |
| 2026-06-15 | €109.28 | €109.28 | €106.22 | €107.30 | 4,987 |
| 2026-06-12 | €109.54 | €109.54 | €107.64 | €107.64 | 445 |
| 2026-06-11 | €106.78 | €109.62 | €104.96 | €109.20 | 2,399 |
| 2026-06-10 | €108.76 | €109.14 | €106.34 | €106.36 | 3,310 |
| 2026-06-09 | €111.24 | €111.24 | €107.12 | €107.76 | 851 |
| 2026-06-08 | €111.06 | €112.98 | €111.06 | €111.66 | 219 |
| 2026-06-05 | €112.00 | €113.30 | €111.20 | €113.30 | 295 |
| 2026-06-04 | €112.04 | €112.58 | €110.30 | €110.30 | 738 |
| 2026-06-03 | €110.06 | €111.52 | €109.56 | €111.30 | 463 |
| 2026-06-02 | €112.88 | €112.88 | €109.90 | €110.30 | 428 |
| 2026-06-01 | €116.04 | €116.04 | €112.48 | €112.48 | 922 |
| 2026-05-29 | €116.08 | €117.34 | €115.30 | €115.42 | 805 |
| 2026-05-28 | €116.32 | €116.32 | €114.58 | €115.04 | 339 |
| 2026-05-27 | €115.32 | €116.48 | €113.96 | €116.16 | 341 |
| 2026-05-26 | €115.50 | €116.86 | €115.50 | €116.34 | 978 |
| 2026-05-25 | €116.76 | €117.72 | €115.60 | €115.74 | 1,016 |
| 2026-05-22 | €113.14 | €115.00 | €112.10 | €114.64 | 296 |
| 2026-05-21 | €112.86 | €113.02 | €111.96 | €112.38 | 382 |
| 2026-05-20 | €112.32 | €113.50 | €111.84 | €111.92 | 1,350 |
| 2026-05-19 | €111.16 | €113.78 | €110.82 | €113.24 | 684 |
| 2026-05-18 | €111.94 | €112.08 | €111.18 | €111.18 | 522 |
| 2026-05-15 | €115.44 | €115.44 | €111.42 | €111.42 | 703 |
| 2026-05-14 | €113.84 | €115.02 | €113.16 | €113.84 | 391 |
| 2026-05-13 | €115.08 | €115.08 | €113.06 | €113.72 | 1,541 |
| 2026-05-12 | €113.60 | €116.14 | €113.14 | €115.66 | 1,169 |
| 2026-05-11 | €111.68 | €113.92 | €111.40 | €113.90 | 664 |
| 2026-05-08 | €113.54 | €113.78 | €110.12 | €110.98 | 3,450 |
| 2026-05-07 | €116.40 | €116.44 | €114.68 | €114.68 | 411 |
| 2026-05-06 | €112.88 | €114.94 | €112.52 | €114.68 | 848 |
| 2026-05-05 | €113.74 | €114.30 | €112.96 | €113.60 | 450 |
| 2026-05-04 | €112.78 | €113.36 | €111.48 | €113.02 | 507 |
| 2026-04-30 | €110.26 | €112.54 | €109.96 | €112.36 | 554 |
| 2026-04-29 | €110.80 | €110.80 | €109.48 | €110.48 | 228 |
| 2026-04-28 | €109.36 | €110.98 | €109.36 | €110.80 | 1,534 |
| 2026-04-27 | €110.70 | €111.18 | €109.24 | €109.24 | 700 |
| 2026-04-24 | €114.00 | €114.00 | €110.62 | €111.50 | 195 |
| 2026-04-23 | €112.78 | €114.70 | €112.78 | €113.70 | 616 |
| 2026-04-22 | €113.46 | €114.18 | €112.38 | €112.74 | 1,160 |
| 2026-04-21 | €115.62 | €115.94 | €112.84 | €112.92 | 1,306 |
| 2026-04-20 | €117.60 | €118.56 | €115.74 | €115.78 | 913 |
| 2026-04-17 | €118.46 | €118.46 | €116.92 | €116.92 | 67 |
| 2026-04-16 | €118.58 | €118.90 | €117.70 | €117.70 | 2,552 |
| 2026-04-15 | €119.42 | €119.42 | €117.48 | €117.60 | 786 |
| 2026-04-14 | €118.42 | €119.06 | €116.50 | €119.06 | 250 |
| 2026-04-13 | €118.40 | €119.00 | €117.26 | €117.26 | 160 |
| 2026-04-10 | €122.52 | €123.00 | €119.52 | €119.68 | 1,325 |
| 2026-04-09 | €120.64 | €121.72 | €119.84 | €121.16 | 580 |
| 2026-04-08 | €121.46 | €121.46 | €118.78 | €119.90 | 111 |
| 2026-04-07 | €121.72 | €121.72 | €119.00 | €119.42 | 2,165 |
| 2026-04-02 | €121.28 | €122.48 | €121.04 | €121.32 | 47 |
| 2026-04-01 | €120.46 | €121.36 | €119.54 | €120.60 | 688 |
| 2026-03-31 | €119.82 | €121.44 | €119.52 | €119.88 | 909 |
| 2026-03-30 | €116.16 | €118.44 | €116.16 | €118.44 | 241 |
| 2026-03-27 | €118.26 | €119.56 | €118.26 | €118.30 | 92 |
| 2026-03-26 | €118.68 | €120.18 | €117.98 | €119.34 | 286 |
| 2026-03-25 | €118.88 | €120.48 | €118.88 | €120.48 | 479 |
| 2026-03-24 | €119.18 | €119.18 | €118.10 | €118.26 | 3,324 |
| 2026-03-23 | €117.98 | €122.30 | €117.98 | €118.54 | 4,024 |
| 2026-03-20 | €121.04 | €122.00 | €119.04 | €119.04 | 1,017 |
| 2026-03-19 | €122.90 | €123.70 | €122.22 | €122.46 | 732 |
| 2026-03-18 | €125.70 | €126.28 | €122.86 | €123.62 | 168 |
| 2026-03-17 | €126.40 | €126.98 | €124.60 | €125.38 | 397 |
| 2026-03-16 | €127.88 | €127.88 | €124.50 | €125.88 | 1,002 |
| 2026-03-13 | €125.12 | €128.38 | €125.12 | €127.00 | 494 |
| 2026-03-12 | €125.96 | €126.74 | €125.28 | €126.40 | 446 |
| 2026-03-11 | €126.08 | €128.58 | €126.08 | €127.46 | 513 |
| 2026-03-10 | €125.76 | €128.04 | €125.72 | €127.54 | 837 |
| 2026-03-09 | €122.94 | €125.38 | €122.94 | €125.38 | 1,157 |
| 2026-03-06 | €124.96 | €125.00 | €123.84 | €123.98 | 396 |
| 2026-03-05 | €128.24 | €128.24 | €124.26 | €124.36 | 586 |
| 2026-03-04 | €127.00 | €127.68 | €126.14 | €126.98 | 130 |
| 2026-03-03 | €128.60 | €128.92 | €126.02 | €126.30 | 695 |
| 2026-03-02 | €127.56 | €128.34 | €125.88 | €128.06 | 1,259 |
| 2026-02-27 | €121.18 | €125.48 | €120.92 | €125.48 | 3,077 |
| 2026-02-26 | €124.90 | €124.98 | €121.82 | €122.20 | 1,859 |
| 2026-02-25 | €124.52 | €126.32 | €124.52 | €125.38 | 1,273 |
| 2026-02-24 | €127.52 | €127.76 | €125.12 | €126.14 | 1,109 |
| 2026-02-23 | €128.04 | €128.28 | €126.32 | €127.04 | 762 |
| 2026-02-20 | €128.20 | €130.04 | €128.20 | €128.80 | 344 |
| 2026-02-19 | €129.34 | €130.00 | €128.46 | €128.92 | 2,138 |
| 2026-02-18 | €130.56 | €132.00 | €129.40 | €129.90 | 5,335 |
| 2026-02-17 | €130.84 | €131.50 | €129.68 | €129.78 | 491 |
| 2026-02-16 | €131.46 | €131.46 | €129.96 | €131.06 | 1,057 |
| 2026-02-13 | €127.30 | €131.40 | €126.84 | €131.16 | 1,737 |
| 2026-02-12 | €131.08 | €131.40 | €127.24 | €128.80 | 2,647 |
| 2026-02-11 | €121.64 | €131.90 | €119.52 | €131.38 | 3,664 |
| 2026-02-10 | €127.10 | €127.10 | €125.94 | €126.22 | 1,282 |
| 2026-02-09 | €128.20 | €129.00 | €126.90 | €127.32 | 3,364 |
| 2026-02-06 | €128.28 | €129.00 | €126.44 | €127.94 | 882 |
| 2026-02-05 | €123.44 | €127.16 | €123.14 | €127.00 | 3,885 |
| 2026-02-04 | €121.10 | €123.58 | €120.82 | €123.58 | 2,079 |
| 2026-02-03 | €121.32 | €123.28 | €120.30 | €123.28 | 4,732 |
| 2026-02-02 | €118.72 | €121.22 | €118.72 | €120.62 | 2,205 |
| 2026-01-30 | €116.98 | €119.18 | €114.00 | €118.94 | 3,673 |
| 2026-01-29 | €116.56 | €117.14 | €116.38 | €116.92 | 806 |
| 2026-01-28 | €117.92 | €117.92 | €116.18 | €117.92 | 1,995 |
| 2026-01-27 | €116.42 | €118.10 | €114.92 | €118.10 | 1,330 |
| 2026-01-26 | €114.86 | €115.36 | €113.80 | €115.36 | 2,507 |
| 2026-01-23 | €111.72 | €114.58 | €111.52 | €114.50 | 763 |
| 2026-01-22 | €110.08 | €113.18 | €109.60 | €112.40 | 8,588 |
| 2026-01-21 | €105.92 | €108.50 | €105.10 | €108.50 | 1,182 |
| 2026-01-20 | €106.02 | €106.36 | €104.58 | €106.36 | 1,146 |
| 2026-01-19 | €105.62 | €106.94 | €104.90 | €105.46 | 6,798 |
| 2026-01-16 | €104.66 | €107.44 | €104.66 | €106.60 | 1,725 |
| 2026-01-15 | €106.24 | €106.92 | €105.94 | €106.02 | 682 |
| 2026-01-14 | €104.62 | €105.24 | €104.30 | €105.24 | 204 |
| 2026-01-13 | €105.16 | €106.12 | €103.24 | €105.32 | 587 |
| 2026-01-12 | €103.06 | €103.46 | €102.66 | €103.24 | 2,793 |
| 2026-01-09 | €103.68 | €104.48 | €102.74 | €103.98 | 547 |
| 2026-01-08 | €106.66 | €107.10 | €104.90 | €104.90 | 520 |
| 2026-01-07 | €103.92 | €106.26 | €103.92 | €105.62 | 726 |
| 2026-01-06 | €100.88 | €103.36 | €100.82 | €103.22 | 492 |
| 2026-01-05 | €104.12 | €104.12 | €99.98 | €99.98 | 1,678 |
| 2026-01-02 | €104.92 | €105.28 | €103.40 | €103.40 | 494 |
| 2025-12-30 | €106.36 | €106.36 | €106.28 | €106.28 | 10 |
| 2025-12-29 | €106.06 | €106.32 | €105.68 | €105.94 | 268 |
| 2025-12-23 | €105.86 | €107.50 | €104.78 | €107.06 | 986 |
| 2025-12-22 | €105.84 | €105.84 | €104.74 | €105.38 | 1,917 |
| 2025-12-19 | €103.82 | €107.20 | €102.34 | €107.20 | 3,224 |
| 2025-12-18 | €103.32 | €103.72 | €103.32 | €103.60 | 147 |
| 2025-12-17 | €101.40 | €102.22 | €101.00 | €102.20 | 226 |
| 2025-12-16 | €101.52 | €101.80 | €101.52 | €101.62 | 55 |
| 2025-12-15 | €102.26 | €103.90 | €102.26 | €102.62 | 442 |
| 2025-12-12 | €105.92 | €105.92 | €104.12 | €104.96 | 596 |
| 2025-12-11 | €104.06 | €105.26 | €103.50 | €105.26 | 1,304 |
| 2025-12-10 | €102.04 | €103.10 | €102.04 | €102.58 | 4,084 |
| 2025-12-09 | €103.50 | €104.86 | €102.90 | €103.00 | 176 |
| 2025-12-08 | €103.90 | €104.90 | €103.90 | €104.62 | 903 |
| 2025-12-05 | €105.32 | €105.36 | €103.76 | €103.90 | 315 |
| 2025-12-04 | €107.92 | €107.92 | €105.74 | €106.42 | 470 |
| 2025-12-03 | €106.50 | €106.82 | €106.20 | €106.82 | 257 |
| 2025-12-02 | €106.80 | €107.50 | €106.44 | €107.42 | 3,225 |
| 2025-12-01 | €107.84 | €108.38 | €107.00 | €107.36 | 843 |
| 2025-11-28 | €110.24 | €110.64 | €107.86 | €107.94 | 1,037 |
| 2025-11-27 | €110.74 | €110.74 | €109.10 | €109.86 | 356 |
| 2025-11-26 | €110.00 | €110.50 | €109.20 | €109.78 | 222 |
| 2025-11-25 | €108.78 | €109.48 | €108.56 | €109.42 | 721 |
| 2025-11-24 | €109.82 | €110.24 | €109.76 | €110.08 | 1,704 |
| 2025-11-21 | €108.80 | €110.26 | €107.68 | €109.78 | 1,456 |
| 2025-11-20 | €110.88 | €111.36 | €109.80 | €110.30 | 834 |
| 2025-11-19 | €110.00 | €110.44 | €109.40 | €109.40 | 3,091 |
| 2025-11-18 | €107.44 | €108.42 | €106.44 | €108.34 | 93 |
| 2025-11-17 | €106.96 | €109.18 | €106.96 | €108.22 | 779 |
| 2025-11-14 | €109.32 | €109.64 | €105.42 | €107.00 | 4,001 |
| 2025-11-13 | €106.36 | €109.44 | €106.02 | €108.86 | 1,043 |
| 2025-11-12 | €105.64 | €107.44 | €105.36 | €107.44 | 803 |
| 2025-11-11 | €102.10 | €104.20 | €101.98 | €104.04 | 624 |
| 2025-11-10 | €102.96 | €103.42 | €101.60 | €101.70 | 1,954 |
| 2025-11-07 | €107.66 | €107.90 | €103.26 | €104.26 | 799 |
| 2025-11-06 | €106.46 | €107.02 | €105.70 | €106.54 | 494 |
| 2025-11-05 | €106.46 | €107.24 | €105.66 | €106.78 | 1,045 |
| 2025-11-04 | €105.36 | €107.18 | €104.60 | €105.54 | 1,130 |
| 2025-11-03 | €104.08 | €105.10 | €103.44 | €104.18 | 1,043 |
| 2025-10-31 | €100.76 | €104.88 | €98.96 | €103.20 | 1,226 |
| 2025-10-30 | €103.00 | €103.60 | €102.28 | €103.60 | 448 |
| 2025-10-29 | €100.38 | €101.88 | €100.38 | €101.24 | 350 |
| 2025-10-28 | €103.48 | €103.50 | €101.72 | €101.72 | 599 |
| 2025-10-27 | €103.66 | €103.80 | €103.16 | €103.38 | 740 |
| 2025-10-24 | €103.38 | €103.80 | €102.16 | €103.80 | 405 |
| 2025-10-23 | €105.10 | €105.20 | €103.64 | €103.64 | 420 |
| 2025-10-22 | €106.94 | €107.34 | €105.66 | €105.66 | 522 |
| 2025-10-21 | €105.74 | €107.04 | €105.32 | €106.84 | 3,197 |
| 2025-10-20 | €105.24 | €106.00 | €105.20 | €105.72 | 2,495 |
| 2025-10-17 | €100.82 | €104.12 | €99.66 | €104.12 | 1,059 |
| 2025-10-16 | €101.30 | €103.02 | €101.28 | €102.16 | 1,626 |