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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	96.53	95.82	95.82	97.2	95.77	327
September 29, 2025	95.73	95.38	95.38	96.43	95.12	444
September 26, 2025	95.48	95.03	95.03	95.76	94.82	291
September 25, 2025	96.5	95.34	95.34	96.5	95.34	1
September 24, 2025	96.97	95.82	95.82	97.38	95.82	794
September 23, 2025	95.82	95.43	95.43	96	94.91	522
September 22, 2025	96.56	96.56	96.56	96.56	96.56	88
September 19, 2025	96	96.56	96.56	97.35	96	276
September 18, 2025	95.2	96.1	96.1	96.12	95.2	381
September 17, 2025	94	94.57	94.57	94.57	94	9
September 16, 2025	95.57	94.33	94.33	95.96	94.33	480
September 15, 2025	97.36	95.16	95.16	97.36	94.86	361
September 12, 2025	100.04	99.72	99.72	100.06	99.36	300
September 11, 2025	98.2	99.3	99.3	99.3	98.2	4
September 10, 2025	98.63	98.69	98.69	99.01	98.13	347
September 09, 2025	98.67	98.15	98.15	99.04	97.29	166
September 08, 2025	98.02	98.83	98.83	99	97.1	357
September 05, 2025	97.1	98.01	98.01	98.01	97.05	39
September 04, 2025	96.98	97.12	97.12	97.12	96.98	98
September 03, 2025	96.63	96.61	96.61	96.89	96.51	430
September 02, 2025	96.3	95.68	95.68	97.44	95.68	586
September 01, 2025	96.21	96.27	96.27	96.39	96	260
August 29, 2025	96.28	96.24	96.24	96.63	96.24	176
August 28, 2025	98.25	96.98	96.98	98.32	96.86	150
August 27, 2025	98.83	98.56	98.56	99.12	98.56	201
August 26, 2025	98.26	98.12	98.12	98.26	98.12	113
August 25, 2025	97.57	98.19	98.19	98.28	97.57	575
August 22, 2025	100.46	100.82	100.82	101	100.2	861
August 21, 2025	101.32	98.73	98.73	101.5	98.73	1,263
August 20, 2025	101.32	102.78	102.78	102.78	101.32	633
August 19, 2025	101.98	101.26	101.26	101.98	100.62	140
August 18, 2025	100.8	101.46	101.46	102	100.8	345
August 15, 2025	102.26	100.8	100.8	102.48	100.8	547
August 14, 2025	102.64	102.7	102.7	103.14	101.74	776
August 13, 2025	102.64	102.38	102.38	103.26	102.38	641
August 12, 2025	103.94	103.42	103.42	104.24	103.2	755
August 11, 2025	102.48	102.06	102.06	103	102.06	759
August 08, 2025	96.9	102.8	102.8	103.28	96.9	1,377
August 07, 2025	94.09	93.61	93.61	94.89	93.61	991
August 06, 2025	97.02	95.81	95.81	97.38	95.81	383
August 05, 2025	98.99	97.55	97.55	99.1	97.55	476
August 04, 2025	97.96	98.19	98.19	98.34	97.82	403
August 01, 2025	98.19	97.23	97.23	98.73	96.98	740
July 31, 2025	99.72	100.38	100.38	101.08	98.87	645
July 30, 2025	98.76	100.36	100.36	100.5	98.76	453
July 29, 2025	98.28	98.58	98.58	98.93	97.75	284
July 28, 2025	99.6	98.3	98.3	99.86	96.69	1,178

Gilead Sciences, Inc. (GIS.DE) XETRA