Gilead Sciences Inc (GIS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:26AM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 14 June 2024 | 0.77 Dividend | |||||
| 13 June 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 58.92 | - |
| 12 June 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.03 | - |
| 11 June 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 59.66 | - |
| 10 June 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 59.35 | - |
| 07 June 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 57.81 | - |
| 06 June 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 57.83 | - |
| 05 June 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.20 | - |
| 04 June 2024 | 58.02 | 58.39 | 58.02 | 58.39 | 57.64 | 20 |
| 03 June 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.21 | - |
| 31 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.56 | - |
| 30 May 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.65 | - |
| 29 May 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 57.98 | - |
| 28 May 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.22 | - |
| 27 May 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 59.29 | - |
| 24 May 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 60.35 | - |
| 23 May 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.75 | - |
| 22 May 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.08 | - |
| 21 May 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 61.60 | - |
| 20 May 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.26 | - |
| 17 May 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 61.39 | - |
| 16 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 60.76 | - |
| 15 May 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.58 | - |
| 14 May 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| 13 May 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.39 | - |
| 10 May 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.26 | - |
| 09 May 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 59.80 | - |
| 08 May 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.23 | - |
| 07 May 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 59.75 | - |
| 06 May 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.30 | - |
| 03 May 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 59.96 | - |
| 02 May 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 60.43 | - |
| 30 Apr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 60.62 | - |
| 29 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.22 | - |
| 26 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.31 | - |
| 25 Apr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.36 | - |
| 24 Apr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 61.68 | - |
| 23 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 61.89 | - |
| 22 Apr 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 61.92 | - |
| 19 Apr 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 60.99 | - |
| 18 Apr 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 61.96 | - |
| 17 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.38 | - |
| 16 Apr 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 62.91 | - |
| 15 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.12 | - |
| 12 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.17 | - |
| 11 Apr 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.54 | - |
| 10 Apr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 63.52 | - |
| 09 Apr 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.03 | - |
| 08 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | - |
| 05 Apr 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 63.48 | - |
| 04 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 64.56 | - |
| 03 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 65.81 | - |
| 02 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 66.89 | - |
| 28 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 66.51 | - |
| 27 Mar 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.06 | - |
| 26 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
| 25 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.19 | - |
| 22 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 66.61 | - |
| 21 Mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 66.87 | - |
| 20 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.67 | - |
| 19 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.43 | - |
| 18 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.04 | - |
| 15 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.32 | - |
| 14 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 67.87 | - |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.05 | - |
| 12 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.35 | - |
| 11 Mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.90 | - |
| 08 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 65.47 | - |
| 07 Mar 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 64.69 | - |
| 06 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 65.45 | - |
| 05 Mar 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 64.67 | - |
| 04 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 64.81 | - |
| 01 Mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.14 | - |
| 29 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 65.34 | - |
| 28 Feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 65.67 | - |
| 27 Feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 65.43 | - |
| 26 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 65.92 | - |
| 23 Feb 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 65.41 | - |
| 22 Feb 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 66.16 | - |
| 21 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.83 | - |
| 20 Feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 63.97 | - |
| 19 Feb 2024 | 65.14 | 65.98 | 65.14 | 65.98 | 64.40 | 25 |
| 16 Feb 2024 | 68.04 | 68.04 | 67.88 | 67.88 | 66.25 | 5 |
| 15 Feb 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 66.49 | - |
| 14 Feb 2024 | 68.58 | 68.86 | 68.58 | 68.86 | 67.21 | 14 |
| 13 Feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 67.33 | - |
| 12 Feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 66.29 | - |
| 09 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 66.82 | - |
| 08 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 67.62 | - |
| 07 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.20 | - |
| 06 Feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 69.63 | - |
| 05 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.47 | - |
| 02 Feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 69.81 | - |
| 01 Feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 70.88 | - |
| 31 Jan 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 70.74 | - |
| 30 Jan 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 71.00 | - |
| 29 Jan 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 71.48 | 15 |
| 26 Jan 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 72.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.