Gilead Sciences, Inc. (VIE:GILD)
Austria
· Delayed Price · Currency is EUR 95.14
-0.22 (-0.23%)
At close: Sep 26, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 95.26 | 95.73 | 95.14 | 95.14 | 95.14 | -0.23% | 107 |
| Sep 25, 2025 | 96.77 | 98.35 | 95.36 | 95.36 | 95.36 | -0.34% | 229 |
| Sep 24, 2025 | 97.12 | 97.31 | 95.69 | 95.69 | 95.69 | 0.17% | - |
| Sep 23, 2025 | 95.43 | 95.76 | 94.98 | 95.53 | 95.53 | -0.60% | 129 |
| Sep 22, 2025 | 97.02 | 97.02 | 96.11 | 96.11 | 96.11 | -0.38% | - |
| Sep 19, 2025 | 96.61 | 97.44 | 96.48 | 96.48 | 96.48 | 0.51% | 107 |
| Sep 18, 2025 | 95.52 | 95.99 | 94.60 | 95.99 | 95.99 | 1.49% | - |
| Sep 17, 2025 | 93.61 | 94.58 | 93.61 | 94.58 | 94.58 | 0.31% | 13 |
| Sep 16, 2025 | 95.62 | 95.62 | 94.29 | 94.29 | 94.29 | -0.83% | 11 |
| Sep 15, 2025 | 97.42 | 97.42 | 95.08 | 95.08 | 95.08 | -4.17% | 1 |
| Sep 11, 2025 | 98.68 | 99.22 | 98.43 | 99.22 | 98.55 | 0.72% | - |
| Sep 10, 2025 | 99.18 | 99.18 | 98.46 | 98.51 | 97.84 | 0.40% | - |
| Sep 9, 2025 | 98.73 | 98.86 | 98.12 | 98.12 | 97.45 | -0.54% | - |
| Sep 8, 2025 | 99.96 | 99.96 | 97.64 | 98.65 | 97.98 | 0.61% | - |
| Sep 5, 2025 | 96.93 | 98.05 | 96.19 | 98.05 | 97.38 | 0.80% | - |
| Sep 4, 2025 | 97.04 | 97.27 | 97.04 | 97.27 | 96.61 | 0.69% | - |
| Sep 3, 2025 | 96.75 | 97.00 | 96.44 | 96.60 | 95.94 | 1.05% | 5 |
| Sep 2, 2025 | 96.45 | 97.30 | 95.60 | 95.60 | 94.95 | -0.57% | - |
| Sep 1, 2025 | 96.26 | 96.26 | 96.15 | 96.15 | 95.50 | -0.09% | - |
| Aug 29, 2025 | 96.42 | 96.65 | 96.24 | 96.24 | 95.59 | -0.94% | - |
| Aug 28, 2025 | 98.07 | 98.32 | 97.15 | 97.15 | 96.49 | -1.47% | - |
| Aug 27, 2025 | 98.67 | 98.69 | 98.50 | 98.60 | 97.93 | 0.47% | - |
| Aug 26, 2025 | 98.33 | 98.71 | 98.14 | 98.14 | 97.47 | 0.06% | - |
| Aug 25, 2025 | 97.55 | 98.14 | 97.55 | 98.08 | 97.41 | -0.75% | 13 |
| Aug 22, 2025 | 100.28 | 101.02 | 98.82 | 98.82 | 98.15 | -2.45% | - |
| Aug 21, 2025 | 101.34 | 101.34 | 98.51 | 101.30 | 100.61 | -1.38% | 360 |
| Aug 20, 2025 | 101.42 | 102.72 | 101.42 | 102.72 | 102.02 | 1.48% | 67 |
| Aug 19, 2025 | 102.46 | 102.46 | 101.22 | 101.22 | 100.53 | -0.24% | 108 |
| Aug 18, 2025 | 101.56 | 101.98 | 101.02 | 101.46 | 100.77 | 0.67% | 114 |
| Aug 15, 2025 | 102.02 | 102.30 | 100.78 | 100.78 | 100.10 | -1.85% | - |
| Aug 14, 2025 | 102.82 | 102.82 | 102.46 | 102.68 | 101.98 | 0.08% | - |
| Aug 13, 2025 | 102.80 | 102.88 | 102.60 | 102.60 | 101.90 | -0.83% | - |
| Aug 12, 2025 | 104.06 | 104.06 | 103.46 | 103.46 | 102.76 | 1.19% | - |
| Aug 11, 2025 | 102.66 | 103.00 | 102.24 | 102.24 | 101.55 | -0.37% | 31 |
| Aug 8, 2025 | 96.97 | 102.62 | 96.97 | 102.62 | 101.92 | 9.50% | 575 |
| Aug 7, 2025 | 94.62 | 94.83 | 93.72 | 93.72 | 93.08 | -2.25% | 284 |
| Aug 6, 2025 | 97.19 | 97.45 | 95.88 | 95.88 | 95.23 | -1.76% | 43 |
| Aug 5, 2025 | 99.19 | 99.19 | 97.60 | 97.60 | 96.94 | -0.66% | 81 |
| Aug 4, 2025 | 98.21 | 98.25 | 97.97 | 98.25 | 97.58 | 0.90% | - |
| Aug 1, 2025 | 98.48 | 98.50 | 96.99 | 97.37 | 96.71 | -3.11% | - |
| Jul 31, 2025 | 99.53 | 100.50 | 99.12 | 100.50 | 99.82 | 0.08% | 7 |
| Jul 30, 2025 | 98.94 | 100.42 | 98.94 | 100.42 | 99.74 | 1.63% | 220 |
| Jul 29, 2025 | 98.19 | 98.81 | 97.63 | 98.81 | 98.14 | 0.56% | 107 |
| Jul 28, 2025 | 99.26 | 99.98 | 96.71 | 98.26 | 97.59 | -0.45% | 271 |
| Jul 25, 2025 | 96.52 | 98.70 | 96.52 | 98.70 | 98.03 | 2.68% | 179 |
| Jul 24, 2025 | 95.17 | 96.47 | 95.17 | 96.12 | 95.47 | 0.83% | 214 |
| Jul 23, 2025 | 93.87 | 95.33 | 93.72 | 95.33 | 94.68 | 1.47% | 108 |
| Jul 22, 2025 | 92.61 | 93.95 | 92.61 | 93.95 | 93.31 | 1.05% | - |
| Jul 21, 2025 | 92.98 | 93.98 | 92.55 | 92.97 | 92.34 | -0.97% | 226 |
| Jul 18, 2025 | 93.61 | 94.04 | 93.18 | 93.88 | 93.24 | -0.20% | 197 |