Gilead Sciences, Inc. (1GILD) Price History
Daily open, high, low, close and volume for Gilead Sciences, Inc. (1GILD) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €131.30 | €131.30 | €130.40 | €133.54 | 40 |
| 2026-10-08 | €130.62 | €130.62 | €129.54 | €129.54 | 20 |
| 2026-10-07 | €129.32 | €132.62 | €129.32 | €132.38 | 61 |
| 2026-10-06 | €128.14 | €129.34 | €127.76 | €128.20 | 212 |
| 2026-10-05 | €129.52 | €129.52 | €129.52 | €128.28 | 20 |
| 2026-10-02 | €131.30 | €131.30 | €131.30 | €128.64 | 1 |
| 2026-10-01 | €132.38 | €134.18 | €130.14 | €131.56 | 564 |
| 2026-09-30 | €133.44 | €133.44 | €133.44 | €132.42 | 28 |
| 2026-09-29 | €132.88 | €134.08 | €131.32 | €131.32 | 113 |
| 2026-09-28 | €132.88 | €132.88 | €132.88 | €133.32 | 100 |
| 2026-09-25 | €131.62 | €131.62 | €130.36 | €130.92 | 260 |
| 2026-09-24 | €132.24 | €133.94 | €132.24 | €133.04 | 58 |
| 2026-09-23 | €133.98 | €134.22 | €133.98 | €132.86 | 213 |
| 2026-09-22 | €131.92 | €131.92 | €131.92 | €133.26 | 16 |
| 2026-09-21 | €130.00 | €131.18 | €130.00 | €131.56 | 86 |
| 2026-09-18 | €129.94 | €129.94 | €129.94 | €131.04 | 26 |
| 2026-09-17 | €127.98 | €128.58 | €127.98 | €129.44 | 127 |
| 2026-09-16 | €126.04 | €126.04 | €126.04 | €126.04 | 0 |
| 2026-09-15 | €124.12 | €126.04 | €124.06 | €126.04 | 638 |
| 2026-09-14 | €123.80 | €123.80 | €123.80 | €123.80 | 0 |
| 2026-09-11 | €124.68 | €125.72 | €124.68 | €123.80 | 55 |
| 2026-09-10 | €126.38 | €126.38 | €126.38 | €123.96 | 24 |
| 2026-09-09 | €126.78 | €126.78 | €126.78 | €126.00 | 16 |
| 2026-09-08 | €126.58 | €126.88 | €126.58 | €125.58 | 101 |
| 2026-09-07 | €129.60 | €129.60 | €129.60 | €129.60 | 0 |
| 2026-09-04 | €129.60 | €129.60 | €129.60 | €129.60 | 18 |
| 2026-09-03 | €129.22 | €129.22 | €128.52 | €129.04 | 72 |
| 2026-09-02 | €129.32 | €129.32 | €128.78 | €129.40 | 28 |
| 2026-09-01 | €126.98 | €126.98 | €126.98 | €128.00 | 40 |
| 2026-08-31 | €124.90 | €125.86 | €124.90 | €125.86 | 2 |
| 2026-08-28 | €128.42 | €128.60 | €125.92 | €125.66 | 47 |
| 2026-08-27 | €125.70 | €125.78 | €125.70 | €127.74 | 210 |
| 2026-08-26 | €126.92 | €126.92 | €126.92 | €126.92 | 0 |
| 2026-08-25 | €126.74 | €126.74 | €126.74 | €126.92 | 25 |
| 2026-08-24 | €124.90 | €125.34 | €124.86 | €124.80 | 122 |
| 2026-08-21 | €122.88 | €126.10 | €122.42 | €126.12 | 92 |
| 2026-08-20 | €123.84 | €125.00 | €123.28 | €125.00 | 353 |
| 2026-08-19 | €123.62 | €126.16 | €120.20 | €126.16 | 612 |
| 2026-08-18 | €120.00 | €123.40 | €119.84 | €123.56 | 750 |
| 2026-08-17 | €121.58 | €121.58 | €120.00 | €119.52 | 20 |
| 2026-08-14 | €118.74 | €118.74 | €118.74 | €118.74 | 0 |
| 2026-08-13 | €117.66 | €119.54 | €117.66 | €118.74 | 601 |
| 2026-08-12 | €116.58 | €116.58 | €116.58 | €116.58 | 0 |
| 2026-08-11 | €115.18 | €117.02 | €115.04 | €116.58 | 400 |
| 2026-08-10 | €114.98 | €114.98 | €114.96 | €115.68 | 41 |
| 2026-08-07 | €113.30 | €113.30 | €113.30 | €113.30 | 0 |
| 2026-08-06 | €114.38 | €114.38 | €114.38 | €113.30 | 75 |
| 2026-08-05 | €115.90 | €117.88 | €112.76 | €112.76 | 591 |
| 2026-08-04 | €113.28 | €114.32 | €112.96 | €113.40 | 214 |
| 2026-08-03 | €113.44 | €114.10 | €112.70 | €113.08 | 279 |
| 2026-07-31 | €113.66 | €113.66 | €113.02 | €113.18 | 96 |
| 2026-07-30 | €114.86 | €114.86 | €114.86 | €112.20 | 100 |
| 2026-07-29 | €118.06 | €118.24 | €117.86 | €117.86 | 77 |
| 2026-07-28 | €116.36 | €117.32 | €116.36 | €117.32 | 140 |
| 2026-07-27 | €113.46 | €113.46 | €113.46 | €116.32 | 4 |
| 2026-07-24 | €115.40 | €115.40 | €115.40 | €115.40 | 0 |
| 2026-07-23 | €115.40 | €115.40 | €115.40 | €115.40 | 0 |
| 2026-07-22 | €113.84 | €113.84 | €113.84 | €115.40 | 48 |
| 2026-07-21 | €113.80 | €114.50 | €113.80 | €114.68 | 54 |
| 2026-07-20 | €118.08 | €118.08 | €118.08 | €117.08 | 43 |
| 2026-07-17 | €120.00 | €120.00 | €119.80 | €120.78 | 101 |
| 2026-07-16 | €115.36 | €116.28 | €115.36 | €116.30 | 63 |
| 2026-07-15 | €113.02 | €115.32 | €113.02 | €115.30 | 101 |
| 2026-07-14 | €114.10 | €114.10 | €114.10 | €113.96 | 55 |
| 2026-07-13 | €115.00 | €116.08 | €113.26 | €114.10 | 254 |
| 2026-07-10 | €118.50 | €118.50 | €115.04 | €114.82 | 45 |
| 2026-07-09 | €118.28 | €118.36 | €117.42 | €117.06 | 690 |
| 2026-07-08 | €121.00 | €121.00 | €119.58 | €118.86 | 71 |
| 2026-07-07 | €114.78 | €118.14 | €114.14 | €117.48 | 831 |
| 2026-07-06 | €115.88 | €116.64 | €112.32 | €112.74 | 820 |
| 2026-07-03 | €113.02 | €113.02 | €112.60 | €112.60 | 6 |
| 2026-07-02 | €110.76 | €110.76 | €109.92 | €114.02 | 5 |
| 2026-07-01 | €111.50 | €111.50 | €110.54 | €110.76 | 37 |
| 2026-06-30 | €110.00 | €110.00 | €110.00 | €110.20 | 20 |
| 2026-06-29 | €112.20 | €112.20 | €110.44 | €110.44 | 180 |
| 2026-06-26 | €108.68 | €111.92 | €108.68 | €111.52 | 141 |
| 2026-06-25 | €109.70 | €110.40 | €109.70 | €110.12 | 159 |
| 2026-06-24 | €109.66 | €111.44 | €109.66 | €110.50 | 149 |
| 2026-06-23 | €109.88 | €110.80 | €109.88 | €110.44 | 193 |
| 2026-06-22 | €107.60 | €108.72 | €107.60 | €108.46 | 198 |
| 2026-06-19 | €107.38 | €108.44 | €107.38 | €108.12 | 210 |
| 2026-06-18 | €109.48 | €110.18 | €108.50 | €106.90 | 186 |
| 2026-06-17 | €109.40 | €110.16 | €108.82 | €109.72 | 146 |
| 2026-06-16 | €107.96 | €108.68 | €106.94 | €109.74 | 121 |
| 2026-06-15 | €108.66 | €110.00 | €106.00 | €107.38 | 831 |
| 2026-06-12 | €109.16 | €109.16 | €109.16 | €109.16 | 0 |
| 2026-06-11 | €105.68 | €105.68 | €105.06 | €109.16 | 142 |
| 2026-06-10 | €106.94 | €108.90 | €106.66 | €106.28 | 302 |
| 2026-06-09 | €111.80 | €111.80 | €107.74 | €108.00 | 402 |
| 2026-06-08 | €112.00 | €112.84 | €111.60 | €111.96 | 105 |
| 2026-06-05 | €111.74 | €112.28 | €111.10 | €113.30 | 14 |
| 2026-06-04 | €112.38 | €112.50 | €110.42 | €110.42 | 477 |
| 2026-06-03 | €110.04 | €111.24 | €109.38 | €111.30 | 10 |
| 2026-06-02 | €112.42 | €112.58 | €112.42 | €110.12 | 13 |
| 2026-06-01 | €114.74 | €115.44 | €112.52 | €112.56 | 112 |
| 2026-05-29 | €116.14 | €116.14 | €115.38 | €116.46 | 36 |
| 2026-05-28 | €114.90 | €114.90 | €114.90 | €115.06 | 2 |
| 2026-05-27 | €115.76 | €116.26 | €114.68 | €116.26 | 58 |
| 2026-05-26 | €116.64 | €116.64 | €116.64 | €116.02 | 10 |
| 2026-05-25 | €119.08 | €119.08 | €115.54 | €116.64 | 253 |
| 2026-05-22 | €113.74 | €114.70 | €113.74 | €114.60 | 27 |
| 2026-05-21 | €112.86 | €112.86 | €111.72 | €112.48 | 86 |
| 2026-05-20 | €112.18 | €113.52 | €111.92 | €111.72 | 184 |
| 2026-05-19 | €111.88 | €113.60 | €111.20 | €113.66 | 244 |
| 2026-05-18 | €111.92 | €111.92 | €111.68 | €111.12 | 26 |
| 2026-05-15 | €113.98 | €113.98 | €111.36 | €111.42 | 397 |
| 2026-05-14 | €113.64 | €113.64 | €113.64 | €113.64 | 0 |
| 2026-05-13 | €114.78 | €115.28 | €113.66 | €113.64 | 22 |
| 2026-05-12 | €113.54 | €113.54 | €113.54 | €116.06 | 145 |
| 2026-05-11 | €114.28 | €114.28 | €114.28 | €113.94 | 228 |
| 2026-05-08 | €113.68 | €113.68 | €109.42 | €111.48 | 611 |
| 2026-05-07 | €116.46 | €116.46 | €114.88 | €114.88 | 51 |
| 2026-05-06 | €112.46 | €112.46 | €112.46 | €112.46 | 0 |
| 2026-05-05 | €112.46 | €112.46 | €112.46 | €112.46 | 0 |
| 2026-05-04 | €112.90 | €112.90 | €111.72 | €112.46 | 11 |
| 2026-04-30 | €110.72 | €110.72 | €110.72 | €110.72 | 0 |
| 2026-04-29 | €110.72 | €110.72 | €110.72 | €110.72 | 0 |
| 2026-04-28 | €109.82 | €111.26 | €109.82 | €110.72 | 53 |
| 2026-04-27 | €110.42 | €110.42 | €109.90 | €109.42 | 30 |
| 2026-04-24 | €113.94 | €113.94 | €113.60 | €111.68 | 110 |
| 2026-04-23 | €113.54 | €113.54 | €113.54 | €113.90 | 5 |
| 2026-04-22 | €113.16 | €113.16 | €112.46 | €113.12 | 71 |
| 2026-04-21 | €116.02 | €116.02 | €116.02 | €112.84 | 100 |
| 2026-04-20 | €117.04 | €117.04 | €115.90 | €115.90 | 84 |
| 2026-04-17 | €117.88 | €117.88 | €117.88 | €117.88 | 0 |
| 2026-04-16 | €118.70 | €119.06 | €118.70 | €117.88 | 100 |
| 2026-04-15 | €118.40 | €118.40 | €117.38 | €117.46 | 194 |
| 2026-04-14 | €117.46 | €118.90 | €117.26 | €118.96 | 203 |
| 2026-04-13 | €119.04 | €119.04 | €118.70 | €117.24 | 10 |
| 2026-04-10 | €122.26 | €122.26 | €119.72 | €119.72 | 126 |
| 2026-04-09 | €120.70 | €120.70 | €120.70 | €121.08 | 8 |
| 2026-04-08 | €120.48 | €120.48 | €119.50 | €119.72 | 27 |
| 2026-04-07 | €121.22 | €121.22 | €119.28 | €119.46 | 15 |
| 2026-04-02 | €119.78 | €119.78 | €119.78 | €119.78 | 0 |
| 2026-04-01 | €119.78 | €119.78 | €119.78 | €119.78 | 0 |
| 2026-03-31 | €119.88 | €120.46 | €119.86 | €119.78 | 169 |
| 2026-03-30 | €120.48 | €120.48 | €120.48 | €120.48 | 0 |
| 2026-03-27 | €120.48 | €120.48 | €120.48 | €120.48 | 0 |
| 2026-03-26 | €120.48 | €120.48 | €120.48 | €120.48 | 0 |
| 2026-03-25 | €119.10 | €121.18 | €119.00 | €120.48 | 388 |
| 2026-03-24 | €118.50 | €118.50 | €118.50 | €118.42 | 12 |
| 2026-03-23 | €118.52 | €124.74 | €118.26 | €118.84 | 1,043 |
| 2026-03-20 | €122.14 | €122.14 | €120.44 | €118.98 | 65 |
| 2026-03-19 | €123.12 | €123.12 | €123.12 | €123.12 | 0 |
| 2026-03-18 | €125.80 | €129.44 | €125.80 | €123.12 | 200 |
| 2026-03-17 | €131.44 | €131.44 | €125.72 | €125.72 | 67 |
| 2026-03-16 | €125.70 | €125.70 | €125.70 | €126.14 | 1 |
| 2026-03-13 | €125.84 | €127.56 | €125.84 | €126.88 | 19 |
| 2026-03-12 | €132.70 | €132.70 | €132.70 | €113.16 | 7 |
| 2026-03-11 | €127.20 | €127.54 | €127.20 | €127.60 | 74 |
| 2026-03-10 | €124.64 | €124.64 | €124.64 | €124.64 | 0 |
| 2026-03-09 | €124.64 | €124.64 | €124.64 | €124.64 | 0 |
| 2026-03-06 | €124.02 | €124.02 | €124.02 | €124.64 | 14 |
| 2026-03-05 | €124.96 | €124.96 | €124.96 | €124.14 | 3 |
| 2026-03-04 | €126.10 | €126.10 | €126.10 | €126.10 | 0 |
| 2026-03-03 | €128.56 | €128.82 | €127.76 | €126.10 | 128 |
| 2026-03-02 | €126.20 | €128.00 | €126.20 | €128.04 | 160 |
| 2026-02-27 | €122.22 | €122.22 | €122.22 | €122.22 | 0 |
| 2026-02-26 | €122.94 | €122.94 | €122.94 | €122.22 | 1 |
| 2026-02-25 | €125.82 | €125.82 | €125.04 | €125.30 | 9 |
| 2026-02-24 | €126.32 | €127.76 | €126.10 | €126.14 | 172 |
| 2026-02-23 | €127.06 | €127.06 | €126.76 | €126.86 | 123 |
| 2026-02-20 | €128.08 | €128.70 | €128.08 | €128.70 | 20 |
| 2026-02-19 | €129.48 | €129.48 | €128.68 | €128.92 | 111 |
| 2026-02-18 | €130.58 | €131.44 | €129.70 | €130.04 | 166 |
| 2026-02-17 | €129.98 | €130.40 | €129.84 | €129.98 | 15 |
| 2026-02-16 | €131.20 | €131.20 | €131.20 | €130.82 | 45 |
| 2026-02-13 | €127.02 | €131.00 | €127.02 | €131.00 | 411 |
| 2026-02-12 | €131.38 | €131.80 | €129.30 | €128.76 | 190 |
| 2026-02-11 | €122.78 | €131.38 | €122.78 | €131.10 | 386 |
| 2026-02-10 | €126.68 | €126.68 | €126.68 | €126.06 | 14 |
| 2026-02-09 | €128.24 | €128.82 | €127.16 | €127.32 | 300 |
| 2026-02-06 | €127.76 | €128.10 | €126.34 | €128.32 | 24 |
| 2026-02-05 | €123.32 | €126.84 | €123.14 | €126.68 | 300 |
| 2026-02-04 | €120.76 | €123.22 | €120.76 | €123.46 | 122 |
| 2026-02-03 | €123.28 | €123.28 | €123.18 | €123.18 | 81 |
| 2026-02-02 | €120.46 | €120.62 | €119.00 | €120.74 | 331 |
| 2026-01-30 | €116.98 | €118.78 | €115.24 | €118.78 | 394 |
| 2026-01-29 | €116.54 | €117.30 | €116.54 | €117.06 | 58 |
| 2026-01-28 | €118.08 | €118.08 | €118.08 | €118.08 | 0 |
| 2026-01-27 | €117.08 | €118.00 | €115.86 | €118.08 | 377 |
| 2026-01-26 | €113.88 | €114.56 | €113.88 | €115.22 | 18 |
| 2026-01-23 | €111.68 | €111.68 | €111.68 | €114.66 | 100 |
| 2026-01-22 | €109.56 | €110.38 | €109.56 | €112.44 | 18 |
| 2026-01-21 | €106.34 | €108.00 | €106.34 | €108.22 | 110 |
| 2026-01-20 | €106.20 | €106.70 | €105.04 | €106.30 | 272 |
| 2026-01-19 | €105.84 | €106.86 | €105.84 | €105.34 | 877 |
| 2026-01-16 | €105.10 | €106.84 | €105.10 | €106.62 | 284 |
| 2026-01-15 | €106.76 | €106.76 | €106.26 | €106.34 | 111 |
| 2026-01-14 | €104.06 | €105.06 | €104.06 | €105.14 | 66 |
| 2026-01-13 | €104.04 | €104.04 | €103.66 | €105.18 | 53 |
| 2026-01-12 | €103.10 | €103.10 | €103.10 | €103.22 | 15 |
| 2026-01-09 | €103.10 | €104.28 | €103.00 | €104.10 | 82 |
| 2026-01-08 | €106.00 | €106.02 | €104.86 | €104.86 | 94 |
| 2026-01-07 | €104.44 | €105.54 | €104.42 | €105.54 | 215 |
| 2026-01-06 | €101.60 | €103.28 | €101.36 | €103.28 | 232 |
| 2026-01-05 | €100.22 | €100.22 | €99.98 | €100.08 | 20 |
| 2026-01-02 | €105.12 | €105.12 | €105.12 | €105.12 | 0 |
| 2025-12-30 | €105.66 | €105.66 | €105.66 | €105.12 | 15 |
| 2025-12-29 | €107.00 | €107.00 | €107.00 | €107.00 | 0 |
| 2025-12-23 | €105.56 | €108.08 | €105.56 | €107.00 | 157 |
| 2025-12-22 | €105.94 | €105.98 | €104.88 | €105.26 | 523 |
| 2025-12-19 | €103.16 | €107.32 | €102.86 | €107.02 | 1,026 |
| 2025-12-18 | €103.30 | €103.30 | €103.24 | €103.52 | 106 |
| 2025-12-17 | €101.54 | €101.54 | €101.20 | €102.36 | 200 |
| 2025-12-16 | €101.20 | €101.20 | €101.20 | €101.42 | 7 |
| 2025-12-15 | €103.38 | €103.76 | €103.38 | €102.74 | 97 |
| 2025-12-12 | €105.18 | €105.18 | €105.18 | €105.18 | 0 |
| 2025-12-11 | €103.70 | €104.78 | €103.70 | €105.18 | 93 |
| 2025-12-10 | €102.96 | €103.06 | €102.54 | €102.96 | 69 |
| 2025-12-09 | €104.38 | €104.38 | €103.06 | €103.06 | 29 |
| 2025-12-08 | €103.98 | €104.78 | €103.98 | €104.50 | 44 |
| 2025-12-05 | €105.10 | €105.10 | €104.90 | €103.94 | 13 |
| 2025-12-04 | €105.28 | €106.56 | €105.28 | €106.58 | 5 |
| 2025-12-03 | €107.60 | €107.60 | €107.60 | €106.62 | 1 |
| 2025-12-02 | €106.76 | €107.40 | €106.58 | €107.22 | 837 |
| 2025-12-01 | €107.68 | €107.68 | €106.68 | €107.42 | 311 |
| 2025-11-28 | €109.78 | €109.94 | €108.40 | €107.76 | 93 |
| 2025-11-27 | €109.24 | €109.24 | €109.24 | €109.78 | 60 |
| 2025-11-26 | €109.38 | €109.38 | €109.38 | €109.38 | 0 |
| 2025-11-25 | €108.58 | €108.70 | €108.58 | €109.38 | 115 |
| 2025-11-24 | €109.72 | €110.12 | €109.72 | €110.10 | 113 |
| 2025-11-21 | €108.82 | €109.96 | €106.98 | €109.66 | 1,335 |
| 2025-11-20 | €110.80 | €111.34 | €110.38 | €110.76 | 21 |
| 2025-11-19 | €109.80 | €110.14 | €109.64 | €109.58 | 1,036 |
| 2025-11-18 | €106.84 | €109.10 | €106.84 | €108.38 | 117 |
| 2025-11-17 | €108.24 | €108.76 | €108.24 | €108.24 | 158 |
| 2025-11-14 | €109.08 | €109.08 | €105.42 | €106.94 | 588 |
| 2025-11-13 | €106.76 | €109.64 | €106.76 | €109.10 | 173 |
| 2025-11-12 | €105.32 | €106.38 | €105.20 | €107.48 | 49 |
| 2025-11-11 | €101.88 | €101.88 | €101.88 | €101.88 | 0 |
| 2025-11-10 | €102.62 | €103.50 | €101.80 | €101.88 | 261 |
| 2025-11-07 | €106.86 | €107.66 | €103.12 | €104.12 | 376 |
| 2025-11-06 | €106.06 | €106.30 | €106.06 | €106.60 | 46 |
| 2025-11-05 | €106.76 | €107.40 | €106.46 | €106.64 | 138 |
| 2025-11-04 | €105.98 | €105.98 | €105.28 | €105.34 | 80 |
| 2025-11-03 | €103.62 | €105.42 | €103.40 | €104.32 | 839 |
| 2025-10-31 | €101.18 | €105.50 | €100.42 | €102.70 | 616 |
| 2025-10-30 | €101.64 | €101.64 | €101.64 | €103.64 | 25 |
| 2025-10-29 | €100.96 | €101.50 | €100.58 | €101.40 | 175 |
| 2025-10-28 | €103.32 | €103.32 | €102.00 | €101.68 | 110 |
| 2025-10-27 | €103.64 | €103.64 | €103.26 | €103.50 | 55 |
| 2025-10-24 | €103.78 | €103.78 | €103.78 | €103.78 | 0 |
| 2025-10-23 | €104.88 | €105.14 | €104.10 | €103.78 | 270 |
| 2025-10-22 | €106.70 | €106.70 | €105.32 | €105.50 | 298 |
| 2025-10-21 | €106.18 | €106.82 | €105.48 | €106.84 | 6 |
| 2025-10-20 | €105.98 | €106.18 | €105.16 | €105.88 | 1,068 |
| 2025-10-17 | €102.26 | €104.08 | €102.26 | €103.96 | 180 |
| 2025-10-16 | €101.84 | €102.90 | €101.16 | €102.26 | 864 |
| 2025-10-15 | €101.88 | €102.04 | €101.60 | €101.70 | 290 |
| 2025-10-14 | €102.00 | €102.00 | €101.10 | €101.74 | 20 |
| 2025-10-13 | €101.54 | €101.72 | €101.34 | €101.18 | 415 |
| 2025-10-10 | €101.40 | €102.70 | €101.04 | €101.28 | 231 |
| 2025-10-09 | €100.44 | €100.44 | €100.44 | €100.44 | 0 |