Gilead Sciences Inc (GIS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:35AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 63.68 | 63.68 | 63.55 | 63.55 | 63.55 | 10 |
| 28 Jun 2024 | 64.38 | 64.59 | 64.03 | 64.28 | 64.28 | 25 |
| 27 Jun 2024 | 64.64 | 64.76 | 64.64 | 64.76 | 64.76 | - |
| 26 Jun 2024 | 64.97 | 64.97 | 64.67 | 64.77 | 64.77 | 200 |
| 25 Jun 2024 | 66.09 | 66.09 | 65.53 | 65.84 | 65.84 | 90 |
| 24 Jun 2024 | 66.18 | 66.28 | 65.85 | 66.28 | 66.28 | 52 |
| 21 Jun 2024 | 64.10 | 67.84 | 64.10 | 66.32 | 66.32 | 563 |
| 20 Jun 2024 | 58.44 | 64.68 | 58.44 | 63.49 | 63.49 | 324 |
| 19 Jun 2024 | 58.85 | 59.06 | 58.22 | 58.22 | 58.22 | 299 |
| 18 Jun 2024 | 59.88 | 59.88 | 58.93 | 58.93 | 58.93 | 168 |
| 17 Jun 2024 | 60.93 | 61.00 | 60.20 | 60.20 | 60.20 | 205 |
| 14 Jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 14 Jun 2024 | 0.77 Dividend | |||||
| 13 Jun 2024 | 59.71 | 59.71 | 59.17 | 59.41 | 58.64 | 400 |
| 12 Jun 2024 | 59.82 | 60.36 | 59.19 | 59.19 | 58.42 | 120 |
| 11 Jun 2024 | 60.47 | 60.47 | 60.17 | 60.17 | 59.39 | - |
| 10 Jun 2024 | 60.22 | 60.33 | 59.80 | 60.31 | 59.53 | 289 |
| 07 Jun 2024 | 58.58 | 59.05 | 58.47 | 59.05 | 58.28 | 350 |
| 06 Jun 2024 | 58.63 | 58.79 | 58.61 | 58.65 | 57.89 | 50 |
| 05 Jun 2024 | 59.00 | 59.17 | 58.99 | 58.99 | 58.23 | 40 |
| 04 Jun 2024 | 58.04 | 58.29 | 58.04 | 58.29 | 57.53 | - |
| 03 Jun 2024 | 59.03 | 59.50 | 58.31 | 58.31 | 57.55 | 226 |
| 31 May 2024 | 57.38 | 58.16 | 57.32 | 58.13 | 57.38 | 50 |
| 30 May 2024 | 58.42 | 58.49 | 58.42 | 58.42 | 57.66 | 110 |
| 29 May 2024 | 58.95 | 59.08 | 58.48 | 58.66 | 57.90 | 371 |
| 28 May 2024 | 60.18 | 60.36 | 58.60 | 58.60 | 57.84 | 716 |
| 27 May 2024 | 60.20 | 60.66 | 60.20 | 60.21 | 59.43 | 240 |
| 24 May 2024 | 61.17 | 61.17 | 60.22 | 60.22 | 59.44 | - |
| 23 May 2024 | 62.58 | 62.58 | 61.06 | 61.30 | 60.51 | 243 |
| 22 May 2024 | 61.93 | 62.61 | 61.83 | 62.61 | 61.80 | 451 |
| 21 May 2024 | 62.42 | 62.68 | 61.65 | 61.83 | 61.03 | 560 |
| 20 May 2024 | 62.08 | 62.30 | 62.08 | 62.30 | 61.49 | 5 |
| 17 May 2024 | 62.19 | 62.29 | 62.19 | 62.29 | 61.48 | - |
| 16 May 2024 | 61.57 | 61.86 | 61.57 | 61.58 | 60.78 | 165 |
| 15 May 2024 | 62.40 | 62.47 | 61.94 | 61.94 | 61.14 | 160 |
| 14 May 2024 | 62.38 | 62.70 | 62.38 | 62.52 | 61.71 | 410 |
| 13 May 2024 | 61.30 | 62.26 | 61.10 | 62.24 | 61.43 | 1,872 |
| 10 May 2024 | 60.06 | 61.24 | 60.06 | 61.24 | 60.45 | 47 |
| 09 May 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 59.81 | - |
| 08 May 2024 | 61.04 | 61.81 | 60.36 | 60.36 | 59.58 | 47 |
| 07 May 2024 | 60.72 | 60.94 | 60.72 | 60.94 | 60.15 | 188 |
| 06 May 2024 | 60.09 | 60.09 | 60.00 | 60.00 | 59.22 | - |
| 03 May 2024 | 60.78 | 60.78 | 59.80 | 59.99 | 59.21 | 25 |
| 02 May 2024 | 60.28 | 61.60 | 60.28 | 60.67 | 59.88 | 547 |
| 30 Apr 2024 | 61.42 | 61.54 | 60.91 | 60.97 | 60.18 | 203 |
| 29 Apr 2024 | 61.04 | 62.03 | 60.05 | 61.35 | 60.55 | 94 |
| 26 Apr 2024 | 61.16 | 61.30 | 60.49 | 61.30 | 60.51 | 288 |
| 25 Apr 2024 | 62.19 | 62.96 | 61.00 | 61.02 | 60.23 | 1,051 |
| 24 Apr 2024 | 62.53 | 62.75 | 62.32 | 62.44 | 61.63 | 355 |
| 23 Apr 2024 | 62.72 | 62.90 | 62.72 | 62.90 | 62.08 | 10 |
| 22 Apr 2024 | 62.74 | 63.17 | 62.74 | 63.17 | 62.35 | 50 |
| 19 Apr 2024 | 61.82 | 62.75 | 61.82 | 62.40 | 61.59 | 328 |
| 18 Apr 2024 | 62.77 | 62.97 | 61.97 | 62.15 | 61.34 | 172 |
| 17 Apr 2024 | 63.24 | 63.30 | 62.99 | 63.07 | 62.25 | 55 |
| 16 Apr 2024 | 63.66 | 63.66 | 63.44 | 63.44 | 62.62 | 320 |
| 15 Apr 2024 | 63.96 | 64.18 | 63.87 | 63.87 | 63.04 | 15 |
| 12 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.18 | - |
| 11 Apr 2024 | 63.35 | 64.16 | 63.35 | 64.16 | 63.33 | 70 |
| 10 Apr 2024 | 64.36 | 64.36 | 63.45 | 63.45 | 62.63 | 20 |
| 09 Apr 2024 | 63.87 | 64.19 | 63.87 | 64.19 | 63.36 | 40 |
| 08 Apr 2024 | 63.52 | 64.11 | 63.52 | 63.92 | 63.09 | 154 |
| 05 Apr 2024 | 64.51 | 64.67 | 63.84 | 63.84 | 63.01 | 119 |
| 04 Apr 2024 | 65.42 | 65.42 | 64.49 | 64.49 | 63.65 | 277 |
| 03 Apr 2024 | 66.71 | 66.71 | 65.83 | 65.83 | 64.98 | 98 |
| 02 Apr 2024 | 67.79 | 67.79 | 67.07 | 67.07 | 66.20 | 180 |
| 28 Mar 2024 | 67.36 | 67.96 | 67.36 | 67.96 | 67.08 | 911 |
| 27 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.09 | - |
| 26 Mar 2024 | 66.98 | 66.98 | 66.70 | 66.70 | 65.84 | 85 |
| 25 Mar 2024 | 67.28 | 67.28 | 67.04 | 67.04 | 66.17 | 55 |
| 22 Mar 2024 | 67.50 | 67.72 | 67.20 | 67.20 | 66.33 | - |
| 21 Mar 2024 | 67.74 | 67.74 | 67.56 | 67.56 | 66.68 | 50 |
| 20 Mar 2024 | 67.54 | 67.54 | 67.36 | 67.36 | 66.49 | - |
| 19 Mar 2024 | 67.30 | 67.72 | 67.30 | 67.52 | 66.64 | 198 |
| 18 Mar 2024 | 67.94 | 67.94 | 67.46 | 67.46 | 66.59 | 109 |
| 15 Mar 2024 | 68.18 | 68.18 | 67.68 | 67.68 | 66.80 | 40 |
| 14 Mar 2024 | 68.80 | 68.84 | 68.24 | 68.24 | 67.36 | 240 |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 68.70 | 69.36 | 68.66 | 69.36 | 67.70 | - |
| 12 Mar 2024 | 68.98 | 69.00 | 68.66 | 68.76 | 67.12 | 44 |
| 11 Mar 2024 | 68.54 | 68.98 | 68.54 | 68.98 | 67.33 | 100 |
| 08 Mar 2024 | 67.10 | 68.84 | 67.10 | 68.84 | 67.19 | 319 |
| 07 Mar 2024 | 66.34 | 67.40 | 66.34 | 67.40 | 65.79 | 122 |
| 06 Mar 2024 | 67.08 | 67.22 | 66.64 | 66.64 | 65.05 | 7 |
| 05 Mar 2024 | 66.28 | 67.16 | 66.28 | 67.14 | 65.53 | 22 |
| 04 Mar 2024 | 66.62 | 66.68 | 66.40 | 66.50 | 64.91 | 364 |
| 01 Mar 2024 | 66.76 | 66.92 | 66.76 | 66.92 | 65.32 | - |
| 29 Feb 2024 | 66.98 | 67.28 | 66.76 | 66.76 | 65.16 | 375 |
| 28 Feb 2024 | 67.28 | 67.38 | 67.28 | 67.38 | 65.77 | - |
| 27 Feb 2024 | 67.06 | 67.26 | 67.04 | 67.20 | 65.59 | 220 |
| 26 Feb 2024 | 67.64 | 68.12 | 67.52 | 67.52 | 65.91 | 40 |
| 23 Feb 2024 | 67.02 | 68.44 | 67.02 | 68.44 | 66.80 | 25 |
| 22 Feb 2024 | 67.86 | 67.86 | 66.44 | 67.10 | 65.50 | 134 |
| 21 Feb 2024 | 66.44 | 67.38 | 66.44 | 67.38 | 65.77 | 140 |
| 20 Feb 2024 | 65.56 | 66.78 | 65.56 | 66.62 | 65.03 | 43 |
| 19 Feb 2024 | 65.14 | 66.40 | 65.14 | 66.40 | 64.81 | 699 |
| 16 Feb 2024 | 68.06 | 68.08 | 66.30 | 66.30 | 64.71 | 115 |
| 15 Feb 2024 | 68.14 | 68.32 | 67.82 | 68.14 | 66.51 | 125 |
| 14 Feb 2024 | 68.60 | 68.78 | 68.60 | 68.74 | 67.10 | 180 |
| 13 Feb 2024 | 69.00 | 69.38 | 68.98 | 68.98 | 67.33 | 253 |
| 12 Feb 2024 | 68.08 | 68.86 | 67.94 | 68.86 | 67.21 | 310 |
| *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.