Gilead Sciences Inc (GIS.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
30 Sept 2023 - 30 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 5 |
| 27 Sept 2024 | 74.46 | 75.38 | 74.46 | 75.38 | 75.38 | - |
| 26 Sept 2024 | 74.02 | 74.02 | 73.95 | 73.95 | 73.95 | - |
| 25 Sept 2024 | 74.52 | 74.81 | 74.52 | 74.81 | 74.81 | - |
| 24 Sept 2024 | 75.47 | 75.47 | 75.11 | 75.11 | 75.11 | - |
| 23 Sept 2024 | 75.00 | 75.32 | 75.00 | 75.32 | 75.32 | - |
| 20 Sept 2024 | 74.98 | 74.98 | 74.64 | 74.64 | 74.64 | - |
| 19 Sept 2024 | 75.95 | 75.95 | 75.37 | 75.37 | 75.37 | - |
| 18 Sept 2024 | 74.54 | 75.12 | 74.54 | 75.12 | 75.12 | - |
| 17 Sept 2024 | 74.60 | 74.77 | 74.60 | 74.77 | 74.77 | - |
| 16 Sept 2024 | 74.31 | 74.60 | 74.31 | 74.60 | 74.60 | - |
| 13 Sept 2024 | 74.31 | 74.36 | 74.31 | 74.36 | 74.36 | - |
| 13 Sept 2024 | 0.77 Dividend | |||||
| 12 Sept 2024 | 73.48 | 74.98 | 73.48 | 74.98 | 74.21 | - |
| 11 Sept 2024 | 73.30 | 73.41 | 72.50 | 72.50 | 71.76 | 5 |
| 10 Sept 2024 | 71.39 | 73.04 | 71.39 | 73.04 | 72.29 | - |
| 09 Sept 2024 | 71.17 | 71.70 | 71.17 | 71.70 | 70.96 | - |
| 06 Sept 2024 | 70.81 | 70.83 | 70.81 | 70.83 | 70.10 | - |
| 05 Sept 2024 | 71.22 | 71.22 | 70.26 | 70.26 | 69.54 | - |
| 04 Sept 2024 | 71.72 | 71.72 | 71.68 | 71.68 | 70.94 | - |
| 03 Sept 2024 | 70.06 | 72.29 | 70.06 | 72.29 | 71.55 | 10 |
| 02 Sept 2024 | 71.47 | 71.47 | 71.12 | 71.12 | 70.39 | - |
| 30 Aug 2024 | 71.80 | 71.80 | 71.27 | 71.27 | 70.54 | - |
| 29 Aug 2024 | 70.45 | 71.64 | 70.45 | 71.64 | 70.90 | - |
| 28 Aug 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 68.30 | - |
| 27 Aug 2024 | 68.83 | 68.97 | 68.83 | 68.97 | 68.26 | - |
| 26 Aug 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 67.81 | - |
| 23 Aug 2024 | 68.10 | 68.70 | 68.10 | 68.70 | 67.99 | - |
| 22 Aug 2024 | 67.26 | 68.17 | 67.26 | 68.17 | 67.47 | - |
| 21 Aug 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.33 | - |
| 20 Aug 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.47 | - |
| 19 Aug 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 65.76 | - |
| 16 Aug 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.02 | - |
| 15 Aug 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 66.70 | - |
| 14 Aug 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.51 | - |
| 13 Aug 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.06 | - |
| 12 Aug 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.72 | - |
| 09 Aug 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 68.30 | - |
| 08 Aug 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 66.60 | - |
| 07 Aug 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 67.59 | - |
| 06 Aug 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.39 | - |
| 05 Aug 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 66.90 | - |
| 02 Aug 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.45 | - |
| 01 Aug 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.53 | - |
| 31 July 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.56 | - |
| 30 July 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 70.82 | - |
| 29 July 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 70.28 | - |
| 26 July 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 69.85 | - |
| 25 July 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.35 | - |
| 24 July 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 64.66 | - |
| 23 July 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 65.55 | - |
| 22 July 2024 | 66.81 | 66.81 | 66.28 | 66.28 | 65.60 | 100 |
| 19 July 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 66.80 | - |
| 18 July 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.51 | - |
| 17 July 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 64.69 | - |
| 16 July 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.45 | - |
| 15 July 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.52 | - |
| 12 July 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 63.77 | - |
| 11 July 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 62.74 | - |
| 10 July 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 61.78 | - |
| 09 July 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 61.77 | - |
| 08 July 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 62.68 | - |
| 05 July 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 60.51 | - |
| 04 July 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.20 | - |
| 03 July 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 62.90 | - |
| 02 July 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.04 | - |
| 01 July 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.04 | - |
| 28 June 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 63.72 | - |
| 27 June 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 63.98 | - |
| 26 June 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.30 | - |
| 25 June 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.20 | - |
| 24 June 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.20 | - |
| 21 June 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.64 | 20 |
| 20 June 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 57.84 | - |
| 19 June 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.00 | - |
| 18 June 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.29 | - |
| 17 June 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.26 | - |
| 14 June 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.93 | - |
| 14 June 2024 | 0.77 Dividend | |||||
| 13 June 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 58.35 | - |
| 12 June 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 58.44 | - |
| 11 June 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 59.07 | - |
| 10 June 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 59.03 | - |
| 07 June 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.23 | - |
| 06 June 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 57.28 | - |
| 05 June 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 57.62 | - |
| 04 June 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 56.84 | - |
| 03 June 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 57.67 | - |
| 31 May 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 56.06 | - |
| 30 May 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 57.07 | - |
| 29 May 2024 | 58.80 | 59.09 | 58.80 | 59.09 | 57.73 | 1,000 |
| 28 May 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 58.80 | - |
| 27 May 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 58.80 | - |
| 24 May 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 59.70 | - |
| 23 May 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 61.14 | - |
| 22 May 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 60.48 | - |
| 21 May 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 60.99 | - |
| 20 May 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 60.64 | - |
| 17 May 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 60.71 | - |
| 16 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 60.13 | - |
| *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.