Gilead Sciences Inc (GIS.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 20 |
| Jul 04, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| Jul 03, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Jul 02, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| Jul 01, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| Jun 28, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Jun 27, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Jun 26, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| Jun 25, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Jun 24, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Jun 21, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 20 |
| Jun 20, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| Jun 19, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Jun 18, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| Jun 17, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| Jun 14, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Jun 14, 2024 | 0.77 Dividend | |||||
| Jun 13, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 58.96 | - |
| Jun 12, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.05 | - |
| Jun 11, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 59.68 | - |
| Jun 10, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 59.64 | - |
| Jun 07, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.82 | - |
| Jun 06, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 57.87 | - |
| Jun 05, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.22 | - |
| Jun 04, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.43 | - |
| Jun 03, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.27 | - |
| May 31, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 56.64 | - |
| May 30, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 57.67 | - |
| May 29, 2024 | 58.80 | 59.09 | 58.80 | 59.09 | 58.33 | 1,000 |
| May 28, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.41 | - |
| May 27, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.41 | - |
| May 24, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 60.32 | - |
| May 23, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 61.77 | - |
| May 22, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.11 | - |
| May 21, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 61.63 | - |
| May 20, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.27 | - |
| May 17, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.34 | - |
| May 16, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 60.76 | - |
| May 15, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 61.57 | - |
| May 14, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 61.59 | - |
| May 13, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.51 | - |
| May 10, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.25 | - |
| May 09, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 59.80 | - |
| May 08, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.22 | - |
| May 07, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 59.84 | - |
| May 06, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.30 | - |
| May 03, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 59.98 | - |
| May 02, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 59.55 | - |
| Apr 30, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 60.64 | - |
| Apr 29, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 60.25 | - |
| Apr 26, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.18 | - |
| Apr 25, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.34 | - |
| Apr 24, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.69 | - |
| Apr 23, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 61.88 | - |
| Apr 22, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 61.96 | - |
| Apr 19, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.01 | - |
| Apr 18, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 61.96 | - |
| Apr 17, 2024 | 63.13 | 63.25 | 63.13 | 63.25 | 62.43 | 200 |
| Apr 16, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 62.96 | - |
| Apr 15, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.12 | - |
| Apr 12, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.16 | - |
| Apr 11, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 62.53 | - |
| Apr 10, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.53 | - |
| Apr 09, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 62.76 | - |
| Apr 08, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | - |
| Apr 05, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.47 | - |
| Apr 04, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 64.60 | - |
| Apr 03, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 65.82 | - |
| Apr 02, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 66.88 | - |
| Mar 28, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 66.61 | - |
| Mar 27, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.08 | - |
| Mar 26, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.04 | - |
| Mar 25, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.41 | - |
| Mar 22, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| Mar 21, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 66.87 | - |
| Mar 20, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.65 | - |
| Mar 19, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.43 | - |
| Mar 18, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.04 | - |
| Mar 15, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.28 | - |
| Mar 14, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 67.89 | - |
| Mar 14, 2024 | 0.77 Dividend | |||||
| Mar 13, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 67.01 | - |
| Mar 12, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.35 | - |
| Mar 11, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 66.88 | - |
| Mar 08, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.49 | - |
| Mar 07, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 64.69 | - |
| Mar 06, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 65.45 | - |
| Mar 05, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 64.93 | - |
| Mar 04, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.00 | - |
| Mar 01, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.14 | - |
| Feb 29, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 65.36 | - |
| Feb 28, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 65.67 | - |
| Feb 27, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 65.43 | - |
| Feb 26, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 65.94 | - |
| Feb 23, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 65.41 | - |
| Feb 22, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 66.21 | - |
| Feb 21, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 64.81 | - |
| Feb 20, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 63.99 | - |
| Feb 19, 2024 | 65.04 | 65.64 | 65.04 | 65.64 | 64.07 | 300 |
| Feb 16, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 66.43 | - |
| *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.