Gilead Sciences, Inc. (GIS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:34PM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 61.14 | 61.55 | 61.14 | 61.39 | 61.39 | 246 |
| 04 July 2024 | 61.84 | 62.06 | 61.84 | 62.06 | 62.06 | 20 |
| 03 July 2024 | 63.57 | 63.69 | 62.59 | 62.59 | 62.59 | 279 |
| 02 July 2024 | 63.70 | 63.96 | 63.37 | 63.55 | 63.55 | 498 |
| 01 July 2024 | 63.88 | 64.16 | 63.88 | 64.15 | 64.15 | 284 |
| 28 June 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 80 |
| 27 June 2024 | 64.64 | 64.86 | 64.64 | 64.86 | 64.86 | 100 |
| 26 June 2024 | 64.97 | 65.23 | 64.72 | 65.01 | 65.01 | 429 |
| 25 June 2024 | 65.85 | 65.85 | 65.50 | 65.50 | 65.50 | 260 |
| 24 June 2024 | 66.48 | 66.48 | 65.89 | 66.25 | 66.25 | 845 |
| 21 June 2024 | 64.09 | 68.70 | 64.09 | 65.40 | 65.40 | 2,658 |
| 20 June 2024 | 58.47 | 63.85 | 58.47 | 63.49 | 63.49 | 1,709 |
| 19 June 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 18 June 2024 | 59.84 | 59.87 | 59.70 | 59.87 | 59.87 | 230 |
| 17 June 2024 | 60.89 | 60.89 | 60.30 | 60.30 | 60.30 | 421 |
| 14 June 2024 | 58.53 | 60.85 | 58.03 | 60.85 | 60.85 | 1,136 |
| 14 June 2024 | 0.77 Dividend | |||||
| 13 June 2024 | 59.73 | 59.74 | 59.14 | 59.60 | 58.83 | 655 |
| 12 June 2024 | 59.82 | 60.34 | 59.82 | 60.34 | 59.56 | 99 |
| 11 June 2024 | 60.48 | 60.48 | 60.44 | 60.44 | 59.66 | 80 |
| 10 June 2024 | 60.29 | 60.42 | 60.20 | 60.20 | 59.42 | 1,720 |
| 07 June 2024 | 58.58 | 59.89 | 58.58 | 59.89 | 59.12 | 1,920 |
| 06 June 2024 | 58.63 | 58.84 | 58.63 | 58.77 | 58.01 | 306 |
| 05 June 2024 | 59.00 | 59.17 | 58.29 | 58.98 | 58.22 | 750 |
| 04 June 2024 | 58.04 | 59.35 | 58.04 | 58.77 | 58.01 | 975 |
| 03 June 2024 | 59.03 | 59.58 | 59.03 | 59.50 | 58.73 | 308 |
| 31 May 2024 | 57.58 | 58.62 | 57.58 | 58.26 | 57.51 | 1,054 |
| 30 May 2024 | 58.42 | 58.87 | 58.42 | 58.64 | 57.88 | 140 |
| 29 May 2024 | 58.77 | 59.11 | 58.50 | 58.51 | 57.75 | 213 |
| 28 May 2024 | 60.19 | 60.50 | 59.06 | 59.06 | 58.30 | 812 |
| 27 May 2024 | 60.30 | 60.48 | 60.30 | 60.48 | 59.70 | 45 |
| 24 May 2024 | 61.14 | 61.24 | 60.45 | 60.45 | 59.67 | 640 |
| 23 May 2024 | 62.56 | 62.56 | 61.20 | 61.20 | 60.41 | 1,705 |
| 22 May 2024 | 61.90 | 62.23 | 61.90 | 62.23 | 61.43 | 80 |
| 21 May 2024 | 62.40 | 62.63 | 62.34 | 62.63 | 61.82 | 342 |
| 20 May 2024 | 62.29 | 62.43 | 61.89 | 62.43 | 61.62 | 285 |
| 17 May 2024 | 62.18 | 62.71 | 62.15 | 62.15 | 61.35 | 1,050 |
| 16 May 2024 | 61.81 | 62.39 | 61.57 | 62.39 | 61.58 | 331 |
| 15 May 2024 | 62.39 | 62.39 | 61.96 | 61.96 | 61.16 | 540 |
| 14 May 2024 | 62.36 | 62.72 | 62.36 | 62.72 | 61.91 | 92 |
| 13 May 2024 | 61.41 | 62.34 | 61.20 | 62.30 | 61.50 | 885 |
| 10 May 2024 | 60.03 | 61.15 | 60.03 | 61.15 | 60.36 | 200 |
| 09 May 2024 | 60.59 | 60.59 | 60.30 | 60.30 | 59.52 | 40 |
| 08 May 2024 | 61.01 | 61.22 | 60.59 | 60.59 | 59.81 | 11 |
| 07 May 2024 | 60.72 | 60.90 | 60.49 | 60.90 | 60.11 | 188 |
| 06 May 2024 | 60.06 | 60.19 | 59.80 | 59.80 | 59.03 | 375 |
| 03 May 2024 | 60.73 | 60.98 | 59.85 | 60.07 | 59.29 | 409 |
| 02 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 59.50 | - |
| 30 Apr 2024 | 61.40 | 61.65 | 61.40 | 61.65 | 60.85 | 250 |
| 29 Apr 2024 | 61.02 | 62.13 | 60.00 | 62.13 | 61.33 | 1,635 |
| 26 Apr 2024 | 61.20 | 61.24 | 60.66 | 61.18 | 60.39 | 513 |
| 25 Apr 2024 | 62.14 | 62.68 | 61.00 | 61.00 | 60.21 | 365 |
| 24 Apr 2024 | 62.51 | 62.73 | 62.28 | 62.28 | 61.48 | 125 |
| 23 Apr 2024 | 62.71 | 63.12 | 62.59 | 63.12 | 62.30 | 111 |
| 22 Apr 2024 | 62.71 | 63.11 | 62.57 | 63.02 | 62.21 | 2,530 |
| 19 Apr 2024 | 61.75 | 62.04 | 61.75 | 62.04 | 61.24 | 53 |
| 18 Apr 2024 | 62.75 | 62.97 | 61.90 | 61.91 | 61.11 | 609 |
| 17 Apr 2024 | 63.22 | 63.30 | 63.22 | 63.30 | 62.48 | 10 |
| 16 Apr 2024 | 63.78 | 63.80 | 63.43 | 63.43 | 62.61 | 443 |
| 15 Apr 2024 | 63.94 | 64.23 | 63.80 | 63.80 | 62.98 | 474 |
| 12 Apr 2024 | 63.99 | 64.58 | 63.99 | 64.12 | 63.29 | 860 |
| 11 Apr 2024 | 63.32 | 64.17 | 63.20 | 64.17 | 63.34 | 854 |
| 10 Apr 2024 | 64.34 | 64.34 | 63.50 | 63.50 | 62.68 | 345 |
| 09 Apr 2024 | 63.85 | 64.28 | 63.61 | 64.09 | 63.26 | 333 |
| 08 Apr 2024 | 63.50 | 64.20 | 63.50 | 63.81 | 62.99 | 807 |
| 05 Apr 2024 | 64.30 | 64.72 | 63.50 | 63.50 | 62.68 | 171 |
| 04 Apr 2024 | 65.40 | 65.47 | 65.00 | 65.04 | 64.20 | 220 |
| 03 Apr 2024 | 66.66 | 66.94 | 65.97 | 65.97 | 65.12 | 45 |
| 02 Apr 2024 | 67.77 | 67.85 | 67.40 | 67.40 | 66.53 | 1,358 |
| 28 Mar 2024 | 67.34 | 67.98 | 67.34 | 67.98 | 67.10 | 52 |
| 27 Mar 2024 | 66.92 | 67.06 | 66.92 | 67.00 | 66.13 | 810 |
| 26 Mar 2024 | 66.96 | 66.98 | 66.48 | 66.64 | 65.78 | 901 |
| 25 Mar 2024 | 67.34 | 67.34 | 67.02 | 67.02 | 66.15 | 924 |
| 22 Mar 2024 | 67.48 | 67.80 | 67.48 | 67.54 | 66.67 | 159 |
| 21 Mar 2024 | 67.74 | 67.86 | 67.72 | 67.86 | 66.98 | 857 |
| 20 Mar 2024 | 67.54 | 67.62 | 67.54 | 67.62 | 66.75 | 125 |
| 19 Mar 2024 | 67.30 | 67.66 | 67.30 | 67.58 | 66.71 | 240 |
| 18 Mar 2024 | 67.92 | 68.08 | 67.50 | 68.08 | 67.20 | 489 |
| 15 Mar 2024 | 68.16 | 68.16 | 67.72 | 67.72 | 66.85 | 23 |
| 14 Mar 2024 | 68.76 | 68.76 | 68.72 | 68.76 | 67.87 | 479 |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 68.68 | 68.94 | 68.68 | 68.94 | 67.29 | 4 |
| 12 Mar 2024 | 68.98 | 69.00 | 68.98 | 69.00 | 67.35 | 15 |
| 11 Mar 2024 | 68.52 | 69.60 | 68.50 | 68.94 | 67.29 | 155 |
| 08 Mar 2024 | 67.08 | 67.66 | 67.08 | 67.20 | 65.59 | 305 |
| 07 Mar 2024 | 66.30 | 67.62 | 66.30 | 67.62 | 66.00 | 2,245 |
| 06 Mar 2024 | 67.06 | 67.16 | 66.82 | 66.86 | 65.26 | 750 |
| 05 Mar 2024 | 66.34 | 66.86 | 66.34 | 66.86 | 65.26 | 839 |
| 04 Mar 2024 | 66.60 | 66.74 | 66.24 | 66.24 | 64.65 | 1,074 |
| 01 Mar 2024 | 66.72 | 66.72 | 66.50 | 66.62 | 65.02 | 646 |
| 29 Feb 2024 | 66.94 | 67.10 | 66.94 | 67.10 | 65.49 | 207 |
| 28 Feb 2024 | 67.26 | 67.44 | 67.26 | 67.42 | 65.81 | 282 |
| 27 Feb 2024 | 67.04 | 67.12 | 67.04 | 67.12 | 65.51 | 230 |
| 26 Feb 2024 | 67.54 | 68.14 | 67.42 | 67.42 | 65.81 | 599 |
| 23 Feb 2024 | 67.02 | 68.44 | 67.02 | 67.88 | 66.25 | 330 |
| 22 Feb 2024 | 67.86 | 67.86 | 66.66 | 67.18 | 65.57 | 249 |
| 21 Feb 2024 | 66.42 | 67.06 | 66.42 | 67.06 | 65.45 | 430 |
| 20 Feb 2024 | 65.58 | 66.74 | 65.58 | 66.50 | 64.91 | 791 |
| 19 Feb 2024 | 65.30 | 66.20 | 65.30 | 65.90 | 64.32 | 770 |
| 16 Feb 2024 | 68.06 | 68.18 | 66.38 | 66.38 | 64.79 | 485 |
| *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.