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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	108.8	109.78	109.78	110.26	107.68	1,456
November 20, 2025	110.88	110.3	110.3	111.36	109.8	834
November 19, 2025	110	109.4	109.4	110.44	109.4	3,091
November 18, 2025	107.44	108.34	108.34	108.42	106.44	93
November 17, 2025	106.96	108.22	108.22	109.18	106.96	779
November 14, 2025	109.32	107	107	109.64	105.42	4,001
November 13, 2025	106.36	108.86	108.86	109.44	106.02	1,043
November 12, 2025	105.64	107.44	107.44	107.44	105.36	803
November 11, 2025	102.1	104.04	104.04	104.2	101.98	624
November 10, 2025	102.96	101.7	101.7	103.42	101.6	1,954
November 07, 2025	107.66	104.26	104.26	107.9	103.26	799
November 06, 2025	106.46	106.54	106.54	107.02	105.7	494
November 05, 2025	106.46	106.78	106.78	107.24	105.66	1,045
November 04, 2025	105.36	105.54	105.54	107.18	104.6	1,130
November 03, 2025	104.08	104.18	104.18	105.1	103.44	1,043
October 31, 2025	100.76	103.2	103.2	104.88	98.96	1,226
October 30, 2025	103	103.6	103.6	103.6	102.28	448
October 29, 2025	100.38	101.24	101.24	101.88	100.38	350
October 28, 2025	103.48	101.72	101.72	103.5	101.72	599
October 27, 2025	103.66	103.38	103.38	103.8	103.16	740
October 24, 2025	103.38	103.8	103.8	103.8	102.16	405
October 23, 2025	105.1	103.64	103.64	105.2	103.64	420
October 22, 2025	106.94	105.66	105.66	107.34	105.66	522
October 21, 2025	105.74	106.84	106.84	107.04	105.32	3,197
October 20, 2025	105.24	105.72	105.72	106	105.2	2,495
October 17, 2025	100.82	104.12	104.12	104.12	99.66	1,059
October 16, 2025	101.3	102.16	102.16	103.02	101.28	1,626
October 15, 2025	102.06	101.72	101.72	102.28	101.5	208
October 14, 2025	101.74	101.82	101.82	102.02	101.38	666
October 13, 2025	101.02	101.5	101.5	101.62	101.02	423
October 10, 2025	101.4	101.18	101.18	102.22	100.78	1,575
October 09, 2025	100.82	101.02	101.02	101.86	100.82	660
October 08, 2025	100.36	100.56	100.56	100.66	100.2	402
October 07, 2025	97.29	99.58	99.58	99.58	96.62	1,124
October 06, 2025	96.04	96.57	96.57	101.38	95.69	4,288
October 03, 2025	94.49	95.14	95.14	95.14	94.19	129
October 02, 2025	94.92	93.74	93.74	94.92	92.41	1,141
October 01, 2025	94.57	96.19	96.19	96.19	93.94	598

Gilead Sciences, Inc. (GIS.DE) XETRA