Gilead Sciences Inc (GIS.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:45AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 20 |
| 02 Jul 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 01 Jul 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 28 Jun 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 27 Jun 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 26 Jun 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 25 Jun 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 24 Jun 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 21 Jun 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 20 |
| 20 Jun 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 19 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 18 Jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 17 Jun 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 14 Jun 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 14 Jun 2024 | 0.77 Dividend | |||||
| 13 Jun 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 58.96 | - |
| 12 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.05 | - |
| 11 Jun 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 59.68 | - |
| 10 Jun 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 59.64 | - |
| 07 Jun 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.82 | - |
| 06 Jun 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 57.87 | - |
| 05 Jun 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.22 | - |
| 04 Jun 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.43 | - |
| 03 Jun 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.27 | - |
| 31 May 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 56.64 | - |
| 30 May 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 57.67 | - |
| 29 May 2024 | 58.80 | 59.09 | 58.80 | 59.09 | 58.33 | 1,000 |
| 28 May 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.41 | - |
| 27 May 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.41 | - |
| 24 May 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 60.32 | - |
| 23 May 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 61.77 | - |
| 22 May 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.11 | - |
| 21 May 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 61.63 | - |
| 20 May 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.27 | - |
| 17 May 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.34 | - |
| 16 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 60.76 | - |
| 15 May 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 61.57 | - |
| 14 May 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 61.59 | - |
| 13 May 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.51 | - |
| 10 May 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.25 | - |
| 09 May 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 59.80 | - |
| 08 May 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.22 | - |
| 07 May 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 59.84 | - |
| 06 May 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.30 | - |
| 03 May 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 59.98 | - |
| 02 May 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 59.55 | - |
| 30 Apr 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 60.64 | - |
| 29 Apr 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 60.25 | - |
| 26 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.18 | - |
| 25 Apr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.34 | - |
| 24 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.69 | - |
| 23 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 61.88 | - |
| 22 Apr 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 61.96 | - |
| 19 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.01 | - |
| 18 Apr 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 61.96 | - |
| 17 Apr 2024 | 63.13 | 63.25 | 63.13 | 63.25 | 62.43 | 200 |
| 16 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 62.96 | - |
| 15 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.12 | - |
| 12 Apr 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.16 | - |
| 11 Apr 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 62.53 | - |
| 10 Apr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.53 | - |
| 09 Apr 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 62.76 | - |
| 08 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | - |
| 05 Apr 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.47 | - |
| 04 Apr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 64.60 | - |
| 03 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 65.82 | - |
| 02 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 66.88 | - |
| 28 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 66.61 | - |
| 27 Mar 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.08 | - |
| 26 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.04 | - |
| 25 Mar 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.41 | - |
| 22 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| 21 Mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 66.87 | - |
| 20 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.65 | - |
| 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 | 68.16 | 68.16 | 68.16 | 68.16 | 67.28 | - |
| 14 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 67.89 | - |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 67.01 | - |
| 12 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.35 | - |
| 11 Mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 66.88 | - |
| 08 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.49 | - |
| 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 | 66.52 | 66.52 | 66.52 | 66.52 | 64.93 | - |
| 04 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.00 | - |
| 01 Mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.14 | - |
| 29 Feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 65.36 | - |
| 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 | 67.56 | 67.56 | 67.56 | 67.56 | 65.94 | - |
| 23 Feb 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 65.41 | - |
| 22 Feb 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 66.21 | - |
| 21 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 64.81 | - |
| 20 Feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 63.99 | - |
| 19 Feb 2024 | 65.04 | 65.64 | 65.04 | 65.64 | 64.07 | 300 |
| 16 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 66.43 | - |
| 15 Feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 66.55 | - |
| 14 Feb 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 66.94 | - |
| *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.