Gilead Sciences, Inc. - GIS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128.2	128.8	128.8	130.04	128.2	344
February 19, 2026	129.34	128.92	128.92	130	128.46	2,138
February 18, 2026	130.56	129.9	129.9	132	129.4	5,335
February 17, 2026	130.84	129.78	129.78	131.5	129.68	491
February 16, 2026	131.46	131.06	131.06	131.46	129.96	1,057
February 13, 2026	127.3	131.16	131.16	131.4	126.84	1,737
February 12, 2026	131.08	128.8	128.8	131.4	127.24	2,592
February 11, 2026	121.64	131.38	131.38	131.9	119.52	3,664
February 10, 2026	127.1	126.22	126.22	127.1	125.94	1,282
February 09, 2026	128.2	127.32	127.32	129	126.9	3,364
February 06, 2026	128.28	127.94	127.94	129	126.44	882
February 05, 2026	123.44	127	127	127.16	123.14	3,885
February 04, 2026	121.1	123.58	123.58	123.58	120.82	2,079
February 03, 2026	121.32	123.28	123.28	123.28	120.3	4,732
February 02, 2026	118.72	120.62	120.62	121.22	118.72	2,205
January 30, 2026	116.98	118.94	118.94	119.18	114	3,656
January 29, 2026	116.56	116.92	116.92	117.14	116.38	806
January 28, 2026	117.92	117.92	117.92	117.92	116.18	1,995
January 27, 2026	116.42	118.1	118.1	118.1	114.92	1,330
January 26, 2026	114.86	115.36	115.36	115.36	113.8	2,507
January 23, 2026	111.72	114.5	114.5	114.58	111.52	733
January 22, 2026	110.08	112.4	112.4	113.18	109.6	8,577
January 21, 2026	105.92	108.5	108.5	108.5	105.1	1,182
January 20, 2026	106.02	106.36	106.36	106.36	104.58	1,146
January 19, 2026	105.62	105.46	105.46	106.94	104.9	6,798
January 16, 2026	104.66	106.6	106.6	107.44	104.66	1,725
January 15, 2026	106.24	106.02	106.02	106.92	105.94	682
January 14, 2026	104.62	105.24	105.24	105.24	104.3	192
January 13, 2026	105.16	105.32	105.32	106.12	103.24	587
January 12, 2026	103.06	103.24	103.24	103.46	102.66	2,793
January 09, 2026	103.68	103.98	103.98	104.48	102.74	547
January 08, 2026	106.66	104.9	104.9	107.1	104.9	520
January 07, 2026	103.92	105.62	105.62	106.26	103.92	726
January 06, 2026	100.88	103.22	103.22	103.36	100.82	492
January 05, 2026	104.12	100.2	100.2	104.12	99.98	1,678
January 02, 2026	104.92	103.4	103.4	105.28	103.4	494
December 30, 2025	106.36	106.28	106.28	106.36	106.28	10
December 29, 2025	106.06	105.94	105.94	106.32	105.68	268
December 23, 2025	105.86	107.06	107.06	107.5	104.78	986
December 22, 2025	105.84	105.38	105.38	105.84	104.74	1,917
December 19, 2025	103.82	107.2	107.2	107.2	102.34	3,164
December 18, 2025	103.32	103.34	103.34	103.72	103.32	147
December 17, 2025	101.4	102.2	102.2	102.22	101	226
December 16, 2025	101.52	101.68	101.68	101.8	101.52	55
December 15, 2025	102.26	102.62	102.62	103.9	102.26	442
December 12, 2025	105.92	104.96	104.96	105.92	104.12	596
December 11, 2025	104.06	105.26	105.26	105.26	103.5	1,149
December 10, 2025	102.04	102.58	102.58	103.1	102.04	4,084
December 09, 2025	103.5	103	103	104.86	102.9	176
December 08, 2025	103.9	104.62	104.62	104.9	103.9	903
December 05, 2025	105.32	103.9	103.9	105.36	103.76	315
December 04, 2025	107.92	106.42	106.42	107.92	105.74	320
December 03, 2025	106.5	106.82	106.82	106.82	106.2	257
December 02, 2025	106.8	107.42	107.42	107.5	106.44	3,225
December 01, 2025	107.84	107.36	107.36	108.38	107	843
November 28, 2025	110.24	107.94	107.94	110.64	107.86	1,037
November 27, 2025	110.74	109.86	109.86	110.74	109.1	356
November 26, 2025	110	109.78	109.78	110.5	109.2	222
November 25, 2025	108.78	109.42	109.42	109.48	108.56	721
November 24, 2025	109.82	110.08	110.08	110.24	109.76	1,704

Gilead Sciences, Inc. (GIS.DE) XETRA