Gilead Sciences, Inc. (GILD) Price History
Daily open, high, low, close and volume for Gilead Sciences, Inc. (GILD) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €131.16 | €133.68 | €130.48 | €133.68 | 2 |
| 2026-10-08 | €130.70 | €131.18 | €129.68 | €129.68 | 78 |
| 2026-10-07 | €128.70 | €132.28 | €128.60 | €132.28 | 194 |
| 2026-10-06 | €129.00 | €129.20 | €127.76 | €128.46 | 58 |
| 2026-10-05 | €128.52 | €129.06 | €128.14 | €128.14 | 42 |
| 2026-10-02 | €131.50 | €131.82 | €128.68 | €128.68 | 97 |
| 2026-10-01 | €132.02 | €133.08 | €131.74 | €131.74 | 126 |
| 2026-09-30 | €132.70 | €133.64 | €132.14 | €132.74 | 142 |
| 2026-09-29 | €133.82 | €133.82 | €131.70 | €131.70 | 0 |
| 2026-09-28 | €132.60 | €133.22 | €131.50 | €133.22 | 2 |
| 2026-09-25 | €131.10 | €131.18 | €130.84 | €130.84 | 3 |
| 2026-09-24 | €135.90 | €135.90 | €131.96 | €132.96 | 4 |
| 2026-09-23 | €133.62 | €134.54 | €132.76 | €132.76 | 77 |
| 2026-09-22 | €131.92 | €133.26 | €130.92 | €133.26 | 3 |
| 2026-09-21 | €130.58 | €131.60 | €129.92 | €131.60 | 4 |
| 2026-09-18 | €130.30 | €131.14 | €130.16 | €130.98 | 8 |
| 2026-09-17 | €128.54 | €129.46 | €128.00 | €129.46 | 185 |
| 2026-09-16 | €126.68 | €128.56 | €126.04 | €128.56 | 180 |
| 2026-09-15 | €126.06 | €126.10 | €124.34 | €126.10 | 437 |
| 2026-09-14 | €123.82 | €123.82 | €123.82 | €123.82 | 0 |
| 2026-09-11 | €124.92 | €125.66 | €123.82 | €123.82 | 0 |
| 2026-09-10 | €125.88 | €125.88 | €124.20 | €124.20 | 0 |
| 2026-09-09 | €125.72 | €126.04 | €124.80 | €125.90 | 0 |
| 2026-09-08 | €128.02 | €128.90 | €125.34 | €125.66 | 0 |
| 2026-09-07 | €129.86 | €129.86 | €128.72 | €129.28 | 91 |
| 2026-09-04 | €129.76 | €129.88 | €129.24 | €129.54 | 182 |
| 2026-09-03 | €128.78 | €129.18 | €128.20 | €129.18 | 0 |
| 2026-09-02 | €129.58 | €130.76 | €129.06 | €129.06 | 301 |
| 2026-09-01 | €126.06 | €128.24 | €125.42 | €128.00 | 257 |
| 2026-08-31 | €125.36 | €125.88 | €124.18 | €125.88 | 7 |
| 2026-08-28 | €128.34 | €128.52 | €125.92 | €125.92 | 0 |
| 2026-08-27 | €124.90 | €127.68 | €124.90 | €127.68 | 91 |
| 2026-08-26 | €127.38 | €128.38 | €126.66 | €127.22 | 235 |
| 2026-08-25 | €125.68 | €126.94 | €125.52 | €126.94 | 0 |
| 2026-08-24 | €125.20 | €126.42 | €124.76 | €124.90 | 212 |
| 2026-08-21 | €122.48 | €126.10 | €122.30 | €126.10 | 187 |
| 2026-08-20 | €124.96 | €125.22 | €124.46 | €125.02 | 45 |
| 2026-08-19 | €124.12 | €127.30 | €123.44 | €126.20 | 141 |
| 2026-08-18 | €120.54 | €123.64 | €120.00 | €123.64 | 285 |
| 2026-08-17 | €119.18 | €119.68 | €118.68 | €119.68 | 0 |
| 2026-08-14 | €119.84 | €119.84 | €117.60 | €118.86 | 91 |
| 2026-08-13 | €118.02 | €118.78 | €118.02 | €118.78 | 91 |
| 2026-08-12 | €117.78 | €118.72 | €116.02 | €118.72 | 453 |
| 2026-08-11 | €115.22 | €116.36 | €115.10 | €116.36 | 14 |
| 2026-08-10 | €114.94 | €115.76 | €114.64 | €115.76 | 182 |
| 2026-08-07 | €113.18 | €115.60 | €113.10 | €115.60 | 284 |
| 2026-08-06 | €114.92 | €116.36 | €112.64 | €112.64 | 103 |
| 2026-08-05 | €115.98 | €118.04 | €112.66 | €112.66 | 454 |
| 2026-08-04 | €113.60 | €113.80 | €113.14 | €113.40 | 184 |
| 2026-08-03 | €113.12 | €114.72 | €112.88 | €112.88 | 0 |
| 2026-07-31 | €114.60 | €114.60 | €113.06 | €113.06 | 0 |
| 2026-07-30 | €116.14 | €116.14 | €112.30 | €112.30 | 144 |
| 2026-07-29 | €117.88 | €118.46 | €117.10 | €117.92 | 221 |
| 2026-07-28 | €115.22 | €118.08 | €115.22 | €117.20 | 101 |
| 2026-07-27 | €113.82 | €116.18 | €113.76 | €116.18 | 31 |
| 2026-07-24 | €115.18 | €115.44 | €114.22 | €114.22 | 24 |
| 2026-07-23 | €114.90 | €115.66 | €113.50 | €115.48 | 75 |
| 2026-07-22 | €114.26 | €115.14 | €113.88 | €115.14 | 0 |
| 2026-07-21 | €115.80 | €115.80 | €113.90 | €114.54 | 374 |
| 2026-07-20 | €117.40 | €118.32 | €117.34 | €117.34 | 3 |
| 2026-07-17 | €120.24 | €120.86 | €119.78 | €120.86 | 30 |
| 2026-07-16 | €114.64 | €116.34 | €114.44 | €116.34 | 91 |
| 2026-07-15 | €113.78 | €115.68 | €113.52 | €115.68 | 10 |
| 2026-07-14 | €114.96 | €114.96 | €113.62 | €114.00 | 198 |
| 2026-07-13 | €114.70 | €115.20 | €113.64 | €114.08 | 113 |
| 2026-07-10 | €118.12 | €118.20 | €114.78 | €114.86 | 337 |
| 2026-07-09 | €118.52 | €118.56 | €116.94 | €116.94 | 187 |
| 2026-07-08 | €119.42 | €120.24 | €118.16 | €118.92 | 771 |
| 2026-07-07 | €114.14 | €118.42 | €113.70 | €117.14 | 960 |
| 2026-07-06 | €115.30 | €116.26 | €112.12 | €112.86 | 967 |
| 2026-07-03 | €114.84 | €114.84 | €113.06 | €114.14 | 0 |
| 2026-07-02 | €111.28 | €113.88 | €110.38 | €113.88 | 279 |
| 2026-07-01 | €110.60 | €112.26 | €110.32 | €110.84 | 680 |
| 2026-06-30 | €110.30 | €110.88 | €108.98 | €109.88 | 565 |
| 2026-06-29 | €111.84 | €112.46 | €110.34 | €110.34 | 85 |
| 2026-06-26 | €109.30 | €111.98 | €108.94 | €111.30 | 293 |
| 2026-06-25 | €110.44 | €110.52 | €109.36 | €110.04 | 236 |
| 2026-06-24 | €109.80 | €110.66 | €109.58 | €110.66 | 78 |
| 2026-06-23 | €110.36 | €111.30 | €109.40 | €111.30 | 616 |
| 2026-06-22 | €107.66 | €108.50 | €107.66 | €108.22 | 0 |
| 2026-06-19 | €107.62 | €108.02 | €107.62 | €107.92 | 0 |
| 2026-06-18 | €109.36 | €109.84 | €107.00 | €107.00 | 0 |
| 2026-06-17 | €109.64 | €110.04 | €109.06 | €109.74 | 78 |
| 2026-06-16 | €107.62 | €109.84 | €106.66 | €109.84 | 0 |
| 2026-06-15 | €109.02 | €109.02 | €107.20 | €107.26 | 345 |
| 2026-06-12 | €109.02 | €109.02 | €109.02 | €109.02 | 0 |
| 2026-06-11 | €106.30 | €109.02 | €105.54 | €109.02 | 0 |
| 2026-06-10 | €109.14 | €109.14 | €106.42 | €106.42 | 18 |
| 2026-06-09 | €111.78 | €111.78 | €107.86 | €107.86 | 0 |
| 2026-06-08 | €112.60 | €112.90 | €111.90 | €111.90 | 0 |
| 2026-06-05 | €111.18 | €113.10 | €111.18 | €113.10 | 0 |
| 2026-06-04 | €111.84 | €112.28 | €110.48 | €110.48 | 54 |
| 2026-06-03 | €109.82 | €111.16 | €109.74 | €111.16 | 0 |
| 2026-06-02 | €112.66 | €112.66 | €110.22 | €110.22 | 0 |
| 2026-06-01 | €115.42 | €115.44 | €112.62 | €112.62 | 10 |
| 2026-05-29 | €116.90 | €116.90 | €115.12 | €115.12 | 0 |
| 2026-05-28 | €115.76 | €115.86 | €114.70 | €115.06 | 0 |
| 2026-05-27 | €115.14 | €116.42 | €114.98 | €116.42 | 0 |
| 2026-05-26 | €115.36 | €116.90 | €115.30 | €116.20 | 0 |
| 2026-05-25 | €116.28 | €117.06 | €115.82 | €116.46 | 170 |
| 2026-05-22 | €112.88 | €114.46 | €112.56 | €114.46 | 0 |
| 2026-05-21 | €112.36 | €112.50 | €112.06 | €112.50 | 0 |
| 2026-05-20 | €112.60 | €113.26 | €111.94 | €111.94 | 85 |
| 2026-05-19 | €111.46 | €113.36 | €111.42 | €113.36 | 0 |
| 2026-05-18 | €111.44 | €111.68 | €111.08 | €111.08 | 4 |
| 2026-05-15 | €114.56 | €114.64 | €111.50 | €111.50 | 38 |
| 2026-05-14 | €113.64 | €114.36 | €113.44 | €113.80 | 0 |
| 2026-05-13 | €114.32 | €114.48 | €113.64 | €113.64 | 18 |
| 2026-05-12 | €114.46 | €115.84 | €114.36 | €115.84 | 0 |
| 2026-05-11 | €111.72 | €114.02 | €111.36 | €114.02 | 20 |
| 2026-05-08 | €113.08 | €113.58 | €109.90 | €111.34 | 255 |
| 2026-05-07 | €116.12 | €116.12 | €115.00 | €115.00 | 0 |
| 2026-05-06 | €113.18 | €114.48 | €112.76 | €114.48 | 0 |
| 2026-05-05 | €113.82 | €114.02 | €113.66 | €113.66 | 0 |
| 2026-05-04 | €112.22 | €112.74 | €111.44 | €112.74 | 90 |
| 2026-04-30 | €109.80 | €112.36 | €109.66 | €112.36 | 0 |
| 2026-04-29 | €110.26 | €110.64 | €109.82 | €110.64 | 0 |
| 2026-04-28 | €109.04 | €110.68 | €109.04 | €110.68 | 0 |
| 2026-04-27 | €111.02 | €111.02 | €109.50 | €109.50 | 0 |
| 2026-04-24 | €114.22 | €114.22 | €111.54 | €111.54 | 0 |
| 2026-04-23 | €113.06 | €114.96 | €112.90 | €113.76 | 85 |
| 2026-04-22 | €113.82 | €113.98 | €112.98 | €112.98 | 0 |
| 2026-04-21 | €115.66 | €116.20 | €112.98 | €112.98 | 0 |
| 2026-04-20 | €117.18 | €117.20 | €115.90 | €115.90 | 16 |
| 2026-04-17 | €117.76 | €117.96 | €116.46 | €116.78 | 85 |
| 2026-04-16 | €117.94 | €118.52 | €117.76 | €117.78 | 32 |
| 2026-04-15 | €118.96 | €119.28 | €117.58 | €117.58 | 0 |
| 2026-04-14 | €117.90 | €119.04 | €117.00 | €119.04 | 0 |
| 2026-04-13 | €118.58 | €118.64 | €117.36 | €117.36 | 0 |
| 2026-04-10 | €121.66 | €122.78 | €119.74 | €119.74 | 110 |
| 2026-04-09 | €121.14 | €121.18 | €120.06 | €121.04 | 0 |
| 2026-04-08 | €120.88 | €120.90 | €119.12 | €119.76 | 0 |
| 2026-04-07 | €121.12 | €121.22 | €119.42 | €119.42 | 1 |
| 2026-04-02 | €120.66 | €121.36 | €120.66 | €121.30 | 0 |
| 2026-04-01 | €120.18 | €120.58 | €119.86 | €120.58 | 0 |
| 2026-03-31 | €119.72 | €119.74 | €119.14 | €119.74 | 0 |
| 2026-03-30 | €116.50 | €118.38 | €116.50 | €118.38 | 1 |
| 2026-03-27 | €119.14 | €119.20 | €118.30 | €118.30 | 40 |
| 2026-03-26 | €119.60 | €119.78 | €119.04 | €119.40 | 0 |
| 2026-03-25 | €119.68 | €120.46 | €119.68 | €120.44 | 4 |
| 2026-03-24 | €117.84 | €118.46 | €117.84 | €118.44 | 0 |
| 2026-03-23 | €118.92 | €121.80 | €118.24 | €118.70 | 432 |
| 2026-03-20 | €121.62 | €121.66 | €119.08 | €119.08 | 0 |
| 2026-03-19 | €122.70 | €123.46 | €122.38 | €122.38 | 0 |
| 2026-03-18 | €125.84 | €126.14 | €123.20 | €123.56 | 44 |
| 2026-03-17 | €125.96 | €126.12 | €125.36 | €125.36 | 0 |
| 2026-03-16 | €127.94 | €127.94 | €125.80 | €125.86 | 2 |
| 2026-03-13 | €125.82 | €128.20 | €125.82 | €126.94 | 95 |
| 2026-03-12 | €127.50 | €127.50 | €127.50 | €127.50 | 0 |
| 2026-03-11 | €128.14 | €128.36 | €127.06 | €127.50 | 0 |
| 2026-03-10 | €126.10 | €127.50 | €126.04 | €127.50 | 0 |
| 2026-03-09 | €123.76 | €125.20 | €123.48 | €125.20 | 0 |
| 2026-03-06 | €124.94 | €124.94 | €124.16 | €124.16 | 0 |
| 2026-03-05 | €127.70 | €127.70 | €124.08 | €124.08 | 0 |
| 2026-03-04 | €126.92 | €127.60 | €126.52 | €127.04 | 0 |
| 2026-03-03 | €128.42 | €128.66 | €126.22 | €126.22 | 105 |
| 2026-03-02 | €127.14 | €127.90 | €126.98 | €127.90 | 0 |
| 2026-02-27 | €120.90 | €125.44 | €120.90 | €125.44 | 0 |
| 2026-02-26 | €124.60 | €124.72 | €122.18 | €122.18 | 144 |
| 2026-02-25 | €125.06 | €125.22 | €125.02 | €125.20 | 0 |
| 2026-02-24 | €127.32 | €127.32 | €125.42 | €126.12 | 238 |
| 2026-02-23 | €127.90 | €127.94 | €126.76 | €126.88 | 131 |
| 2026-02-20 | €129.02 | €129.28 | €128.04 | €128.64 | 48 |
| 2026-02-19 | €129.62 | €129.64 | €128.52 | €129.08 | 78 |
| 2026-02-18 | €130.08 | €131.64 | €130.00 | €130.00 | 121 |
| 2026-02-17 | €130.98 | €130.98 | €129.76 | €129.76 | 4 |
| 2026-02-16 | €131.24 | €131.34 | €130.80 | €130.80 | 3 |
| 2026-02-13 | €127.72 | €131.28 | €127.60 | €131.28 | 30 |
| 2026-02-12 | €131.32 | €131.48 | €129.00 | €129.16 | 95 |
| 2026-02-11 | €121.32 | €131.52 | €119.78 | €131.44 | 97 |
| 2026-02-10 | €126.94 | €127.08 | €126.20 | €126.20 | 5 |
| 2026-02-09 | €127.80 | €128.66 | €127.28 | €127.28 | 331 |
| 2026-02-06 | €128.04 | €128.04 | €126.80 | €128.00 | 0 |
| 2026-02-05 | €123.72 | €126.86 | €123.22 | €126.86 | 51 |
| 2026-02-04 | €121.10 | €123.52 | €121.00 | €123.52 | 47 |
| 2026-02-03 | €120.70 | €123.12 | €120.60 | €123.12 | 0 |
| 2026-02-02 | €120.26 | €120.72 | €119.68 | €120.72 | 95 |
| 2026-01-30 | €116.56 | €118.82 | €115.12 | €118.82 | 67 |
| 2026-01-29 | €116.86 | €117.22 | €116.82 | €117.22 | 0 |
| 2026-01-28 | €117.94 | €117.94 | €116.78 | €117.78 | 47 |
| 2026-01-27 | €116.58 | €118.20 | €116.02 | €118.20 | 0 |
| 2026-01-26 | €114.48 | €115.24 | €114.14 | €115.24 | 0 |
| 2026-01-23 | €111.62 | €114.52 | €111.62 | €114.52 | 194 |
| 2026-01-22 | €110.52 | €112.50 | €109.74 | €112.50 | 0 |
| 2026-01-21 | €106.04 | €108.26 | €105.54 | €108.26 | 0 |
| 2026-01-20 | €106.18 | €106.26 | €104.78 | €106.24 | 95 |
| 2026-01-19 | €106.36 | €106.36 | €104.82 | €105.26 | 415 |
| 2026-01-16 | €104.72 | €106.82 | €104.56 | €106.70 | 192 |
| 2026-01-15 | €106.32 | €107.32 | €106.14 | €106.14 | 3 |
| 2026-01-14 | €104.44 | €105.04 | €104.36 | €105.04 | 0 |
| 2026-01-13 | €105.10 | €105.50 | €104.78 | €105.26 | 0 |
| 2026-01-12 | €103.24 | €103.38 | €103.08 | €103.18 | 0 |
| 2026-01-09 | €103.70 | €104.10 | €103.28 | €104.10 | 0 |
| 2026-01-08 | €106.34 | €106.52 | €105.08 | €105.08 | 0 |
| 2026-01-07 | €104.12 | €105.62 | €103.86 | €105.62 | 95 |
| 2026-01-06 | €101.44 | €103.22 | €101.16 | €103.22 | 0 |
| 2026-01-05 | €103.90 | €103.90 | €99.98 | €99.98 | 0 |
| 2026-01-02 | €104.72 | €105.20 | €103.44 | €103.44 | 4 |
| 2025-12-30 | €106.16 | €106.24 | €106.02 | €106.12 | 0 |
| 2025-12-29 | €105.92 | €106.24 | €105.78 | €105.88 | 0 |
| 2025-12-23 | €105.42 | €107.02 | €105.12 | €107.02 | 0 |
| 2025-12-22 | €105.70 | €106.12 | €105.46 | €105.46 | 0 |
| 2025-12-19 | €103.68 | €107.08 | €102.70 | €107.08 | 212 |
| 2025-12-18 | €103.40 | €103.62 | €103.40 | €103.62 | 0 |
| 2025-12-17 | €101.38 | €102.20 | €101.16 | €102.20 | 80 |
| 2025-12-16 | €101.68 | €102.28 | €101.48 | €101.48 | 0 |
| 2025-12-15 | €102.06 | €103.32 | €101.80 | €102.80 | 223 |
| 2025-12-12 | €105.12 | €105.12 | €105.12 | €105.12 | 0 |
| 2025-12-11 | €103.28 | €105.12 | €103.28 | €105.12 | 1 |
| 2025-12-10 | €102.60 | €102.90 | €102.46 | €102.90 | 0 |
| 2025-12-09 | €103.92 | €104.38 | €103.14 | €103.14 | 0 |
| 2025-12-08 | €104.26 | €104.52 | €104.20 | €104.52 | 0 |
| 2025-12-05 | €105.20 | €105.66 | €103.92 | €103.92 | 20 |
| 2025-12-04 | €107.30 | €107.30 | €106.50 | €106.50 | 0 |
| 2025-12-03 | €106.56 | €106.76 | €105.98 | €106.76 | 0 |
| 2025-12-02 | €107.02 | €107.26 | €106.78 | €107.20 | 210 |
| 2025-12-01 | €107.84 | €108.32 | €107.46 | €107.46 | 0 |
| 2025-11-28 | €109.48 | €110.50 | €107.86 | €107.86 | 8 |
| 2025-11-27 | €109.58 | €109.72 | €109.34 | €109.58 | 0 |
| 2025-11-26 | €109.86 | €110.30 | €109.72 | €109.76 | 0 |
| 2025-11-25 | €108.58 | €109.32 | €108.12 | €109.32 | 0 |
| 2025-11-24 | €110.00 | €110.64 | €109.48 | €110.00 | 0 |
| 2025-11-21 | €108.56 | €109.90 | €108.48 | €109.90 | 105 |
| 2025-11-20 | €110.82 | €111.06 | €110.42 | €110.42 | 0 |
| 2025-11-19 | €109.80 | €109.86 | €109.56 | €109.56 | 0 |
| 2025-11-18 | €107.94 | €108.36 | €106.88 | €108.36 | 15 |
| 2025-11-17 | €107.76 | €108.64 | €107.36 | €108.22 | 3 |
| 2025-11-14 | €108.94 | €109.60 | €106.90 | €106.90 | 420 |
| 2025-11-13 | €106.50 | €109.12 | €106.14 | €109.12 | 74 |
| 2025-11-12 | €105.84 | €107.54 | €105.64 | €107.54 | 0 |
| 2025-11-11 | €102.14 | €104.16 | €102.06 | €104.16 | 0 |
| 2025-11-10 | €103.10 | €103.10 | €101.74 | €101.74 | 0 |
| 2025-11-07 | €107.06 | €107.72 | €104.34 | €104.34 | 210 |
| 2025-11-06 | €106.12 | €106.64 | €105.72 | €106.38 | 0 |
| 2025-11-05 | €107.30 | €107.32 | €106.80 | €106.86 | 0 |
| 2025-11-04 | €105.64 | €106.60 | €105.30 | €105.30 | 0 |
| 2025-11-03 | €103.90 | €104.58 | €103.90 | €104.42 | 50 |
| 2025-10-31 | €101.08 | €104.48 | €99.96 | €102.66 | 277 |
| 2025-10-30 | €102.44 | €103.58 | €101.94 | €103.58 | 106 |
| 2025-10-29 | €101.34 | €101.56 | €100.48 | €101.28 | 0 |
| 2025-10-28 | €103.44 | €103.44 | €101.82 | €101.82 | 0 |
| 2025-10-27 | €103.76 | €103.76 | €103.26 | €103.48 | 0 |
| 2025-10-24 | €104.08 | €104.08 | €103.28 | €103.60 | 0 |
| 2025-10-23 | €104.96 | €105.14 | €103.74 | €103.74 | 0 |
| 2025-10-22 | €107.14 | €107.18 | €105.68 | €105.68 | 0 |
| 2025-10-21 | €105.92 | €106.80 | €105.26 | €106.80 | 105 |
| 2025-10-20 | €105.80 | €105.80 | €105.18 | €105.78 | 0 |
| 2025-10-17 | €100.56 | €104.28 | €100.52 | €104.28 | 9 |
| 2025-10-16 | €101.94 | €102.76 | €101.30 | €102.20 | 129 |
| 2025-10-15 | €101.92 | €102.04 | €101.44 | €101.82 | 1 |
| 2025-10-14 | €102.00 | €102.00 | €101.72 | €101.72 | 0 |
| 2025-10-13 | €101.38 | €101.68 | €100.52 | €101.46 | 10 |
| 2025-10-10 | €100.98 | €101.62 | €100.92 | €101.24 | 68 |
| 2025-10-09 | €101.54 | €102.12 | €101.14 | €101.14 | 42 |