Gilead Sciences Inc.
88.65
0.46 (0.52%)
At close: Jan 14, 2025, 5:20 PM

GIS.DE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 87.55 88.73 87.40 88.65 0.46 0.52% 962
Jan 13, 2025 87.65 88.74 87.61 88.19 0.82 0.94% 1,298
Jan 10, 2025 87.85 88.56 87.17 87.37 1.16 1.35% 2,360
Jan 9, 2025 86.06 86.37 85.93 86.21 -1.30 -1.49% 1,476
Jan 8, 2025 87.76 87.76 87.30 87.51 0.00 0.00% 680
Jan 7, 2025 87.69 87.69 86.95 87.51 0.01 0.01% 1,495
Jan 6, 2025 88.68 88.68 87.29 87.50 -1.77 -1.98% 529
Jan 3, 2025 89.59 89.76 89.00 89.27 -0.62 -0.69% 1,611
Jan 2, 2025 89.46 90.00 89.14 89.89 0.33 0.37% 264
Dec 30, 2024 90.02 90.29 89.56 89.56 -0.74 -0.82% 788
Dec 27, 2024 90.24 90.45 89.31 90.30 1.13 1.27% 2,627
Dec 23, 2024 88.63 89.17 88.47 89.17 0.23 0.26% 545
Dec 20, 2024 87.48 89.02 86.88 88.94 1.26 1.44% 873
Dec 19, 2024 87.09 87.68 86.39 87.68 -0.58 -0.66% 1,471
Dec 18, 2024 88.34 88.76 88.26 88.26 -0.03 -0.03% 362
Dec 17, 2024 87.85 88.82 87.09 88.29 -0.28 -0.32% 1,808
Dec 16, 2024 87.53 88.79 87.34 88.57 1.50 1.72% 2,591
Dec 13, 2024 88.16 88.16 85.49 87.07 -1.28 -1.45% 1,729
Dec 12, 2024 88.51 88.51 87.37 88.35 -0.83 -0.93% 1,640
Dec 11, 2024 87.61 89.90 86.98 89.18 1.83 2.10% 2,060
Dec 10, 2024 86.28 87.35 86.00 87.35 1.04 1.20% 1,660
Dec 9, 2024 87.14 87.16 86.24 86.31 -1.30 -1.48% 310
Dec 6, 2024 88.01 88.95 87.61 87.61 -0.75 -0.85% 1,415
Dec 5, 2024 87.11 89.04 86.44 88.36 1.74 2.01% 681
Dec 4, 2024 87.67 87.97 85.95 86.62 -3.15 -3.51% 2,727
Dec 3, 2024 89.70 89.77 89.35 89.77 0.46 0.52% 245
Dec 2, 2024 88.30 89.31 87.17 89.31 1.26 1.43% 1,579
Nov 29, 2024 88.97 89.37 87.63 88.05 -1.45 -1.62% 4,582
Nov 28, 2024 88.26 90.38 88.25 89.50 2.02 2.31% 11,542
Nov 27, 2024 86.97 87.60 86.77 87.48 0.98 1.13% 660
Nov 26, 2024 86.51 86.51 85.45 86.50 0.25 0.29% 707
Nov 25, 2024 86.46 86.48 86.17 86.25 0.02 0.02% 333
Nov 22, 2024 85.56 86.31 85.56 86.23 1.17 1.38% 128
Nov 21, 2024 84.75 85.06 83.85 85.06 0.59 0.70% 443
Nov 20, 2024 82.74 84.47 82.74 84.47 0.78 0.93% 2,271
Nov 19, 2024 83.56 83.73 81.29 83.69 0.01 0.01% 2,124
Nov 18, 2024 82.80 84.00 82.80 83.68 -1.65 -1.93% 2,906
Nov 15, 2024 87.09 87.29 84.78 85.33 -2.01 -2.30% 2,416
Nov 14, 2024 87.68 88.78 86.53 87.34 -0.34 -0.39% 1,813
Nov 13, 2024 88.86 89.00 87.68 87.68 -3.13 -3.45% 1,059
Nov 12, 2024 91.15 92.34 90.53 90.81 -1.53 -1.66% 734
Nov 11, 2024 90.99 92.80 90.37 92.34 2.37 2.63% 2,310
Nov 8, 2024 90.74 90.74 88.74 89.97 0.03 0.03% 7,428
Nov 7, 2024 86.85 90.95 86.60 89.94 4.63 5.43% 5,881
Nov 6, 2024 84.00 86.47 83.70 85.31 2.95 3.58% 7,229
Nov 5, 2024 82.38 83.97 81.41 82.36 -0.73 -0.88% 4,598
Nov 4, 2024 82.30 83.20 81.22 83.09 0.71 0.86% 2,184
Nov 1, 2024 81.87 82.38 81.04 82.38 0.43 0.52% 1,437
Oct 31, 2024 80.87 81.96 80.57 81.95 0.83 1.02% 1,024
Oct 30, 2024 81.13 81.51 80.49 81.12 -0.17 -0.21% 1,477

Create Price Alert on GIS.DE

Your price alert will notify you when the stock price is above 88.65.

Add to Watchlist