Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Gilead Sciences (GIS) Historical Prices

11 Followers
DE:GIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026151.92153.40151.92152.80152.80+1.13%9550.93
Nov 10, 2026149.38153.48149.30151.10151.10+0.63%1,5271.52
Nov 09, 2026150.44151.50150.00151.14151.14+0.65%6570.66
Nov 06, 2026149.02150.32145.38150.16150.16-1.92%1,6361.59
Nov 05, 2026155.00157.02153.10153.10153.10-0.94%1,5751.56
Nov 04, 2026149.12154.66149.12154.56154.56+1.62%9390.93
Nov 03, 2026152.42153.80151.78152.10152.10+0.94%7980.78
Nov 02, 2026151.40153.60149.12150.68150.68-2.36%3,3533.35
Oct 30, 2026150.80156.38150.80154.32154.32+6.66%4,6094.88
Oct 29, 2026144.84147.88144.40144.68144.68+0.98%1,9852.13
Oct 28, 2026142.18144.10141.76143.28143.28+1.17%7650.83
Oct 27, 2026141.72142.00140.46141.62141.62-0.11%4900.53
Oct 26, 2026139.26142.24139.26141.78141.78+1.26%2120.23
Oct 23, 2026139.76140.22139.38140.02140.02+0.78%930.10
Oct 22, 2026136.72139.60136.46138.94138.94+1.65%7140.77
Oct 21, 2026136.96139.32136.64136.68136.68-1.85%2940.32
Oct 20, 2026137.02139.26137.02139.26139.26+1.29%2,0712.28
Oct 19, 2026139.88140.00137.44137.48137.48-0.98%6,1827.60
Oct 16, 2026139.76141.36138.84138.84138.84-2.29%1,4031.76
Oct 15, 2026138.56142.80138.06142.10142.10+4.24%1,7592.26
Oct 14, 2026131.86136.48131.78136.32136.32+2.57%3310.42
Oct 13, 2026134.70135.28132.62132.90132.90-1.19%4100.52
Oct 12, 2026134.84135.84134.34134.50134.50+0.64%1,0821.40
Oct 09, 2026131.64133.64130.76133.64133.64+3.18%3,0074.10
Oct 08, 2026130.66131.20129.52129.52129.52-2.19%3810.51
Oct 07, 2026129.00132.42128.32132.42132.42+3.15%6070.82
Oct 06, 2026129.22129.98127.28128.38128.38+0.12%9611.29
Oct 05, 2026128.66128.86127.78128.22128.22-0.37%1200.16
Oct 02, 2026131.24132.16128.70128.70128.70-2.25%1,2591.66
Oct 01, 2026132.26136.24131.00131.66131.66-0.57%3,4604.77
Sep 30, 2026132.56133.86132.42132.42132.42+0.70%3080.43
Sep 29, 2026133.76134.60131.50131.50131.50-1.22%2930.39
Sep 28, 2026132.00133.32131.22133.12133.12+1.79%7120.93
Sep 25, 2026131.24131.38129.94130.78130.78-1.58%2950.37
Sep 24, 2026132.64133.74132.24132.88132.88-0.02%680.08
Sep 23, 2026133.98135.00132.90132.90132.90-0.06%2,3813.08
Sep 22, 2026131.06133.28130.54132.98132.98+1.08%7620.97
Sep 21, 2026130.10132.16129.50131.56131.56+0.27%7911.00
Sep 18, 2026130.94133.32130.16131.20131.20+1.03%2250.28
Sep 17, 2026128.40129.86127.52129.86129.86+0.92%9041.14
Sep 16, 2026126.36128.68126.28128.68128.68+1.93%1740.22
Sep 15, 2026126.60126.60123.68126.24126.24+0.63%1,1281.41
Sep 14, 2026124.30126.16124.30126.16125.45+2.02%210.03
Sep 11, 2026124.86125.32123.66123.66122.96-0.43%1950.23
Sep 10, 2026126.14126.14123.76124.20123.50-1.35%6070.66
Sep 09, 2026125.52126.72123.68125.90125.19-0.02%3590.39
Sep 08, 2026127.38128.78125.56125.92125.21-2.34%8520.90
Sep 07, 2026127.54129.84127.42128.94128.21-0.60%9030.92
Sep 04, 2026129.50129.72128.60129.72128.99+0.43%1200.12
Sep 03, 2026128.94129.16128.94129.16128.43+0.08%420.04