Gilead Sciences, Inc. (GIS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 375 |
| May 06, 2024 | 60.06 | 60.19 | 59.80 | 59.80 | 59.80 | 375 |
| May 03, 2024 | 60.73 | 60.98 | 59.85 | 60.07 | 60.07 | 409 |
| May 02, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| Apr 30, 2024 | 61.40 | 61.65 | 61.40 | 61.65 | 61.65 | 250 |
| Apr 29, 2024 | 61.02 | 62.13 | 60.00 | 62.13 | 62.13 | 1,635 |
| Apr 26, 2024 | 61.20 | 61.24 | 60.66 | 61.18 | 61.18 | 513 |
| Apr 25, 2024 | 62.14 | 62.68 | 61.00 | 61.00 | 61.00 | 365 |
| Apr 24, 2024 | 62.51 | 62.73 | 62.28 | 62.28 | 62.28 | 125 |
| Apr 23, 2024 | 62.71 | 63.12 | 62.59 | 63.12 | 63.12 | 111 |
| Apr 22, 2024 | 62.71 | 63.11 | 62.57 | 63.02 | 63.02 | 2,530 |
| Apr 19, 2024 | 61.75 | 62.04 | 61.75 | 62.04 | 62.04 | 53 |
| Apr 18, 2024 | 62.75 | 62.97 | 61.90 | 61.91 | 61.91 | 609 |
| Apr 17, 2024 | 63.22 | 63.30 | 63.22 | 63.30 | 63.30 | 10 |
| Apr 16, 2024 | 63.78 | 63.80 | 63.43 | 63.43 | 63.43 | 443 |
| Apr 15, 2024 | 63.94 | 64.23 | 63.80 | 63.80 | 63.80 | 474 |
| Apr 12, 2024 | 63.99 | 64.58 | 63.99 | 64.12 | 64.12 | 860 |
| Apr 11, 2024 | 63.32 | 64.17 | 63.20 | 64.17 | 64.17 | 854 |
| Apr 10, 2024 | 64.34 | 64.34 | 63.50 | 63.50 | 63.50 | 345 |
| Apr 09, 2024 | 63.85 | 64.28 | 63.61 | 64.09 | 64.09 | 333 |
| Apr 08, 2024 | 63.50 | 64.20 | 63.50 | 63.81 | 63.81 | 807 |
| Apr 05, 2024 | 64.30 | 64.72 | 63.50 | 63.50 | 63.50 | 171 |
| Apr 04, 2024 | 65.40 | 65.47 | 65.00 | 65.04 | 65.04 | 220 |
| Apr 03, 2024 | 66.66 | 66.94 | 65.97 | 65.97 | 65.97 | 45 |
| Apr 02, 2024 | 67.77 | 67.85 | 67.40 | 67.40 | 67.40 | 1,358 |
| Mar 28, 2024 | 67.34 | 67.98 | 67.34 | 67.98 | 67.98 | 52 |
| Mar 27, 2024 | 66.92 | 67.06 | 66.92 | 67.00 | 67.00 | 810 |
| Mar 26, 2024 | 66.96 | 66.98 | 66.48 | 66.64 | 66.64 | 901 |
| Mar 25, 2024 | 67.34 | 67.34 | 67.02 | 67.02 | 67.02 | 924 |
| Mar 22, 2024 | 67.48 | 67.80 | 67.48 | 67.54 | 67.54 | 159 |
| Mar 21, 2024 | 67.74 | 67.86 | 67.72 | 67.86 | 67.86 | 857 |
| Mar 20, 2024 | 67.54 | 67.62 | 67.54 | 67.62 | 67.62 | 125 |
| Mar 19, 2024 | 67.30 | 67.66 | 67.30 | 67.58 | 67.58 | 240 |
| Mar 18, 2024 | 67.92 | 68.08 | 67.50 | 68.08 | 68.08 | 489 |
| Mar 15, 2024 | 68.16 | 68.16 | 67.72 | 67.72 | 67.72 | 23 |
| Mar 14, 2024 | 68.76 | 68.76 | 68.72 | 68.76 | 68.76 | 479 |
| Mar 14, 2024 | 0.77 Dividend | |||||
| Mar 13, 2024 | 68.68 | 68.94 | 68.68 | 68.94 | 68.17 | 4 |
| Mar 12, 2024 | 68.98 | 69.00 | 68.98 | 69.00 | 68.23 | 15 |
| Mar 11, 2024 | 68.52 | 69.60 | 68.50 | 68.94 | 68.17 | 155 |
| Mar 08, 2024 | 67.08 | 67.66 | 67.08 | 67.20 | 66.45 | 305 |
| Mar 07, 2024 | 66.30 | 67.62 | 66.30 | 67.62 | 66.86 | 2,245 |
| Mar 06, 2024 | 67.06 | 67.16 | 66.82 | 66.86 | 66.11 | 750 |
| Mar 05, 2024 | 66.34 | 66.86 | 66.34 | 66.86 | 66.11 | 839 |
| Mar 04, 2024 | 66.60 | 66.74 | 66.24 | 66.24 | 65.50 | 1,074 |
| Mar 01, 2024 | 66.72 | 66.72 | 66.50 | 66.62 | 65.88 | 646 |
| Feb 29, 2024 | 66.94 | 67.10 | 66.94 | 67.10 | 66.35 | 207 |
| Feb 28, 2024 | 67.26 | 67.44 | 67.26 | 67.42 | 66.67 | 282 |
| Feb 27, 2024 | 67.04 | 67.12 | 67.04 | 67.12 | 66.37 | 230 |
| Feb 26, 2024 | 67.54 | 68.14 | 67.42 | 67.42 | 66.67 | 599 |
| Feb 23, 2024 | 67.02 | 68.44 | 67.02 | 67.88 | 67.12 | 330 |
| Feb 22, 2024 | 67.86 | 67.86 | 66.66 | 67.18 | 66.43 | 249 |
| Feb 21, 2024 | 66.42 | 67.06 | 66.42 | 67.06 | 66.31 | 430 |
| Feb 20, 2024 | 65.58 | 66.74 | 65.58 | 66.50 | 65.76 | 791 |
| Feb 19, 2024 | 65.30 | 66.20 | 65.30 | 65.90 | 65.16 | 770 |
| Feb 16, 2024 | 68.06 | 68.18 | 66.38 | 66.38 | 65.64 | 485 |
| Feb 15, 2024 | 68.14 | 68.22 | 67.80 | 68.22 | 67.46 | 736 |
| Feb 14, 2024 | 68.60 | 68.70 | 68.44 | 68.70 | 67.93 | 340 |
| Feb 13, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.21 | - |
| Feb 12, 2024 | 68.24 | 69.30 | 68.06 | 68.68 | 67.91 | 479 |
| Feb 09, 2024 | 68.46 | 68.46 | 68.10 | 68.10 | 67.34 | 63 |
| Feb 08, 2024 | 69.26 | 69.30 | 68.00 | 68.00 | 67.24 | 675 |
| Feb 07, 2024 | 70.88 | 70.88 | 69.58 | 69.60 | 68.82 | 129 |
| Feb 06, 2024 | 71.30 | 72.20 | 70.96 | 72.20 | 71.39 | 573 |
| Feb 05, 2024 | 71.18 | 71.30 | 71.04 | 71.24 | 70.44 | 169 |
| Feb 02, 2024 | 71.66 | 71.96 | 71.40 | 71.86 | 71.06 | 694 |
| Feb 01, 2024 | 72.62 | 72.70 | 71.92 | 71.92 | 71.12 | 143 |
| Jan 31, 2024 | 72.46 | 72.68 | 72.26 | 72.26 | 71.45 | 737 |
| Jan 30, 2024 | 72.88 | 73.02 | 72.22 | 72.40 | 71.59 | 645 |
| Jan 29, 2024 | 73.24 | 73.44 | 73.24 | 73.44 | 72.62 | 40 |
| Jan 26, 2024 | 73.98 | 74.36 | 73.52 | 73.52 | 72.70 | 670 |
| Jan 25, 2024 | 72.94 | 74.66 | 72.94 | 73.82 | 73.00 | 171 |
| Jan 24, 2024 | 73.14 | 73.14 | 72.32 | 72.40 | 71.59 | 486 |
| Jan 23, 2024 | 72.20 | 73.66 | 72.10 | 73.58 | 72.76 | 920 |
| Jan 22, 2024 | 80.08 | 80.08 | 70.68 | 72.10 | 71.29 | 905 |
| Jan 19, 2024 | 79.58 | 80.00 | 79.12 | 80.00 | 79.11 | 781 |
| Jan 18, 2024 | 79.02 | 79.44 | 78.94 | 79.22 | 78.34 | 446 |
| Jan 17, 2024 | 78.60 | 79.02 | 78.40 | 78.90 | 78.02 | 359 |
| Jan 16, 2024 | 78.52 | 79.02 | 78.52 | 79.02 | 78.14 | 695 |
| Jan 15, 2024 | 78.76 | 78.94 | 78.52 | 78.70 | 77.82 | 2,545 |
| Jan 12, 2024 | 77.66 | 78.06 | 77.54 | 78.06 | 77.19 | 330 |
| Jan 11, 2024 | 77.02 | 77.24 | 76.60 | 77.14 | 76.28 | 565 |
| Jan 10, 2024 | 78.16 | 78.40 | 76.02 | 76.02 | 75.17 | 363 |
| Jan 09, 2024 | 76.48 | 78.06 | 76.34 | 78.06 | 77.19 | 240 |
| Jan 08, 2024 | 75.92 | 76.70 | 75.52 | 76.70 | 75.84 | 684 |
| Jan 05, 2024 | 77.08 | 77.20 | 76.66 | 76.66 | 75.80 | 490 |
| Jan 04, 2024 | 76.40 | 76.40 | 75.76 | 76.06 | 75.21 | 1,808 |
| Jan 03, 2024 | 75.78 | 76.46 | 75.78 | 76.42 | 75.57 | 320 |
| Jan 02, 2024 | 73.36 | 76.14 | 73.10 | 76.00 | 75.15 | 2,720 |
| Dec 29, 2023 | 73.28 | 73.30 | 73.00 | 73.10 | 72.28 | 224 |
| Dec 28, 2023 | 72.28 | 72.68 | 72.12 | 72.68 | 71.87 | 185 |
| Dec 27, 2023 | 72.10 | 72.40 | 72.10 | 72.22 | 71.41 | 572 |
| Dec 22, 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 70.74 | - |
| Dec 21, 2023 | 71.90 | 72.16 | 71.90 | 72.16 | 71.35 | 149 |
| Dec 20, 2023 | 72.46 | 72.46 | 72.00 | 72.00 | 71.20 | 1,390 |
| Dec 19, 2023 | 72.52 | 72.52 | 72.30 | 72.30 | 71.49 | 615 |
| Dec 18, 2023 | 73.10 | 73.62 | 73.08 | 73.08 | 72.26 | 185 |
| Dec 15, 2023 | 74.34 | 75.00 | 74.34 | 75.00 | 74.16 | 130 |
| Dec 14, 2023 | 75.88 | 75.88 | 74.40 | 74.42 | 73.59 | 650 |
| Dec 14, 2023 | 0.75 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.