Gilead Sciences, Inc. (LON:0QYQ)
London
· Delayed Price · Currency is GBP · Price in USD 123.41
-0.79 (-0.64%)
At close: Dec 4, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.70 | 123.20 | 120.47 | 121.42 | 121.42 | -1.61% | 5,157 |
| Dec 4, 2025 | 125.00 | 125.55 | 122.50 | 123.41 | 123.41 | -0.64% | 2,207 |
| Dec 3, 2025 | 123.70 | 125.56 | 123.20 | 124.20 | 124.20 | 0.54% | 1,419 |
| Dec 2, 2025 | 123.70 | 125.10 | 123.34 | 123.53 | 123.53 | -0.76% | 3,299 |
| Dec 1, 2025 | 125.80 | 126.37 | 123.83 | 124.48 | 124.48 | -1.09% | 2,608 |
| Nov 28, 2025 | 127.30 | 128.70 | 124.95 | 125.85 | 125.85 | -1.68% | 1,871 |
| Nov 27, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.19% | - |
| Nov 26, 2025 | 126.90 | 128.03 | 126.41 | 127.75 | 127.75 | 0.57% | 13,365 |
| Nov 25, 2025 | 125.60 | 127.54 | 124.52 | 127.03 | 127.03 | 1.07% | 6,095 |
| Nov 24, 2025 | 126.90 | 128.16 | 125.05 | 125.68 | 125.68 | -1.60% | 5,588 |
| Nov 21, 2025 | 125.20 | 127.73 | 124.33 | 127.73 | 127.73 | 1.87% | 3,939 |
| Nov 20, 2025 | 127.70 | 130.00 | 124.66 | 125.39 | 125.39 | -0.94% | 4,551 |
| Nov 19, 2025 | 126.70 | 127.79 | 125.94 | 126.58 | 126.58 | 0.25% | 2,291 |
| Nov 18, 2025 | 124.00 | 127.00 | 123.55 | 126.27 | 126.27 | 0.80% | 4,717 |
| Nov 17, 2025 | 124.60 | 126.52 | 124.58 | 125.27 | 125.27 | 0.19% | 1,775 |
| Nov 14, 2025 | 127.10 | 128.74 | 122.27 | 125.03 | 125.03 | -0.95% | 3,481 |
| Nov 13, 2025 | 123.30 | 127.66 | 123.59 | 126.24 | 126.24 | 2.62% | 13,665 |
| Nov 12, 2025 | 122.30 | 124.84 | 121.99 | 123.02 | 123.02 | 0.95% | 1,836 |
| Nov 11, 2025 | 117.60 | 122.25 | 118.73 | 121.86 | 121.86 | 3.30% | 2,422 |
| Nov 10, 2025 | 119.30 | 119.69 | 117.28 | 117.97 | 117.97 | -0.91% | 1,929 |
| Nov 7, 2025 | 123.50 | 124.78 | 118.92 | 119.05 | 119.05 | -3.67% | 4,832 |
| Nov 6, 2025 | 122.30 | 123.85 | 121.76 | 123.59 | 123.59 | 0.80% | 2,647 |
| Nov 5, 2025 | 123.10 | 123.55 | 121.88 | 122.61 | 122.61 | 0.51% | 4,398 |
| Nov 4, 2025 | 121.40 | 123.15 | 119.43 | 121.99 | 121.99 | 0.73% | 11,572 |
| Nov 3, 2025 | 119.70 | 121.61 | 119.50 | 121.10 | 121.10 | 1.21% | 3,305 |
| Oct 31, 2025 | 117.00 | 121.72 | 114.16 | 119.65 | 119.65 | 0.18% | 7,171 |
| Oct 30, 2025 | 118.50 | 120.50 | 117.53 | 119.44 | 119.44 | 0.99% | 4,864 |
| Oct 29, 2025 | 117.20 | 118.86 | 116.25 | 118.27 | 118.27 | 0.06% | 3,705 |
| Oct 28, 2025 | 118.30 | 120.21 | 118.02 | 118.20 | 118.20 | -1.87% | 4,651 |
| Oct 27, 2025 | 120.80 | 121.88 | 119.68 | 120.45 | 120.45 | -0.11% | 4,694 |
| Oct 24, 2025 | 120.40 | 121.05 | 118.78 | 120.58 | 120.58 | 0.62% | 1,596 |
| Oct 23, 2025 | 121.20 | 121.89 | 119.84 | 119.84 | 119.84 | -1.72% | 2,217 |
| Oct 22, 2025 | 124.00 | 124.36 | 121.54 | 121.94 | 121.94 | -0.94% | 2,294 |
| Oct 21, 2025 | 122.90 | 124.57 | 121.94 | 123.10 | 123.10 | -0.60% | 2,822 |
| Oct 20, 2025 | 123.10 | 125.48 | 122.25 | 123.84 | 123.84 | 0.52% | 3,257 |
| Oct 17, 2025 | 117.00 | 124.05 | 117.23 | 123.20 | 123.20 | 4.10% | 11,373 |
| Oct 16, 2025 | 118.30 | 121.33 | 118.19 | 118.35 | 118.35 | 0.19% | 3,158 |
| Oct 15, 2025 | 118.70 | 119.01 | 117.14 | 118.13 | 118.13 | -0.96% | 3,835 |
| Oct 14, 2025 | 117.60 | 119.28 | 116.76 | 119.28 | 119.27 | 0.95% | 2,038 |
| Oct 13, 2025 | 117.60 | 118.16 | 115.70 | 118.16 | 118.16 | 0.30% | 1,465 |
| Oct 10, 2025 | 117.20 | 119.28 | 116.52 | 117.80 | 117.80 | 0.92% | 3,516 |
| Oct 9, 2025 | 117.60 | 118.86 | 116.61 | 116.73 | 116.73 | -0.57% | 1,364 |
| Oct 8, 2025 | 117.00 | 117.68 | 116.08 | 117.40 | 117.40 | 1.85% | 3,730 |
| Oct 7, 2025 | 113.00 | 116.32 | 112.62 | 115.27 | 115.27 | 2.20% | 33,598 |
| Oct 6, 2025 | 112.60 | 117.50 | 112.75 | 112.79 | 112.79 | -0.58% | 4,060 |
| Oct 3, 2025 | 110.50 | 113.45 | 110.12 | 113.45 | 113.44 | 2.91% | 5,739 |
| Oct 2, 2025 | 111.10 | 111.97 | 108.50 | 110.24 | 110.24 | -1.63% | 3,724 |
| Oct 1, 2025 | 110.90 | 112.93 | 110.57 | 112.07 | 112.07 | -0.14% | 13,758 |
| Sep 30, 2025 | 112.40 | 114.55 | 111.73 | 112.23 | 112.23 | 0.01% | 5,297 |
| Sep 29, 2025 | 112.40 | 112.55 | 111.04 | 112.22 | 112.22 | 1.05% | 5,873 |