Gilead Sciences Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	105.36	107.18	104.60	105.54	102.98	1,130
2025-11-03	104.08	105.10	103.44	104.18	101.65	1,043
2025-10-31	100.76	104.88	98.960	103.20	100.70	1,226
2025-10-30	103.00	103.60	102.28	103.60	101.09	448
2025-10-29	100.38	101.88	100.38	101.24	98.784	350
2025-10-28	103.48	103.50	101.72	101.72	99.252	599
2025-10-27	103.66	103.80	103.16	103.38	100.87	740
2025-10-24	103.38	103.80	102.16	103.80	101.28	405
2025-10-23	105.10	105.20	103.64	103.64	101.13	420
2025-10-22	106.94	107.34	105.66	105.66	103.10	522
2025-10-21	105.74	107.04	105.32	106.84	104.25	3,197
2025-10-20	105.24	106.00	105.20	105.72	103.16	2,495

← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.