Gilead Sciences, Inc. (BIT:1GILD)
Italy
· Delayed Price · Currency is EUR 106.58
-0.04 (-0.04%)
At close: Dec 4, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 105.28 | 106.56 | 105.28 | 106.58 | 106.58 | -0.04% | 5 |
| Dec 3, 2025 | 107.60 | 107.60 | 107.60 | 106.62 | 106.62 | -0.56% | 1 |
| Dec 2, 2025 | 106.76 | 107.40 | 106.58 | 107.22 | 107.22 | -0.19% | 837 |
| Dec 1, 2025 | 107.68 | 107.68 | 106.68 | 107.42 | 107.42 | -0.32% | 311 |
| Nov 28, 2025 | 109.78 | 109.94 | 108.40 | 107.76 | 107.76 | -1.84% | 93 |
| Nov 27, 2025 | 109.24 | 109.24 | 109.24 | 109.78 | 109.78 | 0.04% | 60 |
| Nov 26, 2025 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | 0.33% | - |
| Nov 25, 2025 | 108.58 | 108.70 | 108.58 | 109.38 | 109.38 | -0.65% | 115 |
| Nov 24, 2025 | 109.72 | 110.12 | 109.72 | 110.10 | 110.10 | 0.40% | 113 |
| Nov 21, 2025 | 108.82 | 109.96 | 106.98 | 109.66 | 109.66 | -0.99% | 1,335 |
| Nov 20, 2025 | 110.80 | 111.34 | 110.38 | 110.76 | 110.76 | 1.08% | 21 |
| Nov 19, 2025 | 109.80 | 110.14 | 109.64 | 109.58 | 109.58 | 1.11% | 1,036 |
| Nov 18, 2025 | 106.84 | 109.10 | 106.84 | 108.38 | 108.38 | 0.13% | 117 |
| Nov 17, 2025 | 108.24 | 108.76 | 108.24 | 108.24 | 108.24 | 1.22% | 158 |
| Nov 14, 2025 | 109.08 | 109.08 | 105.42 | 106.94 | 106.94 | -1.98% | 588 |
| Nov 13, 2025 | 106.76 | 109.64 | 106.76 | 109.10 | 109.10 | 1.51% | 173 |
| Nov 12, 2025 | 105.32 | 106.38 | 105.20 | 107.48 | 107.48 | 3.41% | 49 |
| Nov 11, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 2.02% | - |
| Nov 10, 2025 | 102.62 | 103.50 | 101.80 | 101.88 | 101.88 | -2.15% | 261 |
| Nov 7, 2025 | 106.86 | 107.66 | 103.12 | 104.12 | 104.12 | -2.33% | 376 |
| Nov 6, 2025 | 106.06 | 106.30 | 106.06 | 106.60 | 106.60 | -0.04% | 46 |
| Nov 5, 2025 | 106.76 | 107.40 | 106.46 | 106.64 | 106.64 | 1.23% | 138 |
| Nov 4, 2025 | 105.98 | 105.98 | 105.28 | 105.34 | 105.34 | 0.98% | 80 |
| Nov 3, 2025 | 103.62 | 105.42 | 103.40 | 104.32 | 104.32 | 1.58% | 839 |
| Oct 31, 2025 | 101.18 | 105.50 | 100.42 | 102.70 | 102.70 | -0.91% | 616 |
| Oct 30, 2025 | 101.64 | 101.64 | 101.64 | 103.64 | 103.64 | 2.21% | 25 |
| Oct 29, 2025 | 100.96 | 101.50 | 100.58 | 101.40 | 101.40 | -0.28% | 175 |
| Oct 28, 2025 | 103.32 | 103.32 | 102.00 | 101.68 | 101.68 | -1.76% | 110 |
| Oct 27, 2025 | 103.64 | 103.64 | 103.26 | 103.50 | 103.50 | -0.14% | 55 |
| Oct 24, 2025 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | -0.13% | - |
| Oct 23, 2025 | 104.88 | 105.14 | 104.10 | 103.78 | 103.78 | -1.63% | 270 |
| Oct 22, 2025 | 106.70 | 106.70 | 105.32 | 105.50 | 105.50 | -1.25% | 298 |
| Oct 21, 2025 | 106.18 | 106.82 | 105.48 | 106.84 | 106.84 | 0.91% | 6 |
| Oct 20, 2025 | 105.98 | 106.18 | 105.16 | 105.88 | 105.88 | 1.85% | 1,068 |
| Oct 17, 2025 | 102.26 | 104.08 | 102.26 | 103.96 | 103.96 | 1.66% | 180 |
| Oct 16, 2025 | 101.84 | 102.90 | 101.16 | 102.26 | 102.26 | 0.55% | 864 |
| Oct 15, 2025 | 101.88 | 102.04 | 101.60 | 101.70 | 101.70 | -0.04% | 290 |
| Oct 14, 2025 | 102.00 | 102.00 | 101.10 | 101.74 | 101.74 | 0.55% | 20 |
| Oct 13, 2025 | 101.54 | 101.72 | 101.34 | 101.18 | 101.18 | -0.10% | 415 |
| Oct 10, 2025 | 101.40 | 102.70 | 101.04 | 101.28 | 101.28 | 0.18% | 231 |
| Oct 9, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0.66% | - |
| Oct 8, 2025 | 100.22 | 100.22 | 99.87 | 100.44 | 100.44 | 1.09% | 112 |
| Oct 7, 2025 | 96.52 | 97.42 | 96.52 | 99.36 | 99.36 | 2.84% | 61 |
| Oct 6, 2025 | 97.16 | 100.54 | 96.08 | 96.62 | 96.62 | 1.39% | 869 |
| Oct 3, 2025 | 94.21 | 94.68 | 94.21 | 95.30 | 95.30 | 1.75% | 132 |
| Oct 2, 2025 | 95.24 | 95.24 | 93.11 | 93.66 | 93.66 | -2.54% | 597 |
| Oct 1, 2025 | 94.09 | 94.09 | 94.09 | 96.10 | 96.10 | 0.16% | 52 |
| Sep 30, 2025 | 96.55 | 96.55 | 95.00 | 95.95 | 95.95 | 0.67% | 362 |
| Sep 29, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 0.14% | - |
| Sep 26, 2025 | 95.40 | 95.40 | 95.40 | 95.18 | 95.18 | -0.38% | 10 |