Milan - Delayed Quote EUR

Gilead Sciences, Inc. (1GILD.MI)

93.84

+1.58

+(1.71%)

At close: January 31 at 10:00:18 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	92.47	93.00	92.47	93.84	93.84	205
Jan 30, 2025	92.61	92.61	92.26	92.26	92.26	12
Jan 29, 2025	90.22	91.88	90.22	91.92	91.92	115
Jan 28, 2025	91.19	92.79	91.10	92.10	92.10	232
Jan 27, 2025	90.61	90.81	90.51	90.78	90.78	300
Jan 24, 2025	89.11	89.11	89.11	89.11	89.11	-
Jan 23, 2025	89.20	89.38	89.20	89.37	89.37	51
Jan 22, 2025	88.79	88.79	88.31	88.56	88.56	82
Jan 21, 2025	89.86	90.23	88.57	90.00	90.00	143
Jan 20, 2025	87.15	89.78	87.15	89.78	89.78	678
Jan 17, 2025	88.43	88.43	88.43	89.75	89.75	20
Jan 16, 2025	89.77	89.77	89.77	89.77	89.77	-
Jan 15, 2025	89.59	89.59	89.59	89.59	89.59	-
Jan 14, 2025	88.00	88.75	88.00	88.68	88.68	373
Jan 13, 2025	88.15	88.15	87.52	88.22	88.22	221
Jan 10, 2025	87.76	88.77	87.76	87.50	87.50	291
Jan 9, 2025	86.35	86.35	86.11	85.90	85.90	98
Jan 8, 2025	87.47	87.47	87.47	87.47	87.47	-
Jan 7, 2025	88.09	88.09	88.09	87.60	87.60	70
Jan 6, 2025	87.78	87.78	87.50	87.67	87.67	12
Jan 3, 2025	89.86	89.86	89.86	89.21	89.21	5
Jan 2, 2025	89.49	89.50	89.43	89.76	89.76	193
Dec 30, 2024	90.02	90.36	88.64	88.92	88.92	423
Dec 27, 2024	90.34	90.34	89.10	90.07	90.07	531
Dec 23, 2024	89.03	89.03	89.01	89.07	89.07	103
Dec 20, 2024	87.43	88.02	87.43	88.97	88.97	96
Dec 19, 2024	87.02	87.02	87.02	87.77	87.77	80
Dec 18, 2024	88.40	88.64	88.27	88.22	88.22	153
Dec 17, 2024	88.43	88.43	88.43	88.18	88.18	18
Dec 16, 2024	87.17	88.46	87.17	88.46	88.46	604
Dec 13, 2024	88.54	88.54	86.35	87.00	87.00	298
Dec 12, 2024	0.77 Dividend
Dec 12, 2024	89.99	89.99	88.43	87.96	87.96	121
Dec 11, 2024	86.99	89.11	86.99	89.11	88.34	198
Dec 10, 2024	86.50	86.50	86.02	87.32	86.57	107
Dec 9, 2024	87.95	87.95	86.10	86.14	85.40	180
Dec 6, 2024	88.17	88.45	87.68	87.59	86.83	70
Dec 5, 2024	88.84	88.84	88.84	88.43	87.67	20
Dec 4, 2024	88.09	88.09	86.86	86.53	85.78	310
Dec 3, 2024	89.79	89.79	89.31	89.76	88.98	318
Dec 2, 2024	88.05	88.61	88.05	89.17	88.40	128
Nov 29, 2024	88.79	89.10	87.68	87.94	87.18	348
Nov 28, 2024	89.87	90.31	89.23	89.44	88.67	558
Nov 27, 2024	86.86	87.48	86.29	87.55	86.79	65
Nov 26, 2024	86.10	86.13	85.86	86.48	85.73	128
Nov 25, 2024	86.25	86.25	86.25	86.25	85.50	-
Nov 22, 2024	86.35	86.35	86.35	86.35	85.60	-
Nov 21, 2024	84.80	84.80	84.80	84.89	84.16	50
Nov 20, 2024	83.00	83.61	82.85	84.36	83.63	254
Nov 19, 2024	83.30	83.40	82.50	83.60	82.88	64
Nov 18, 2024	83.50	83.63	83.12	83.71	82.99	251
Nov 15, 2024	87.07	87.07	84.69	85.57	84.83	186
Nov 14, 2024	88.66	88.66	87.46	87.47	86.71	18
Nov 13, 2024	88.76	88.76	85.58	87.63	86.87	368
Nov 12, 2024	91.50	92.47	90.89	90.73	89.95	218
Nov 11, 2024	90.34	92.68	90.27	92.54	91.74	1,006
Nov 8, 2024	90.04	90.61	88.68	89.87	89.09	1,550
Nov 7, 2024	87.01	90.31	86.87	89.91	89.13	3,156
Nov 6, 2024	84.90	86.05	84.52	85.26	84.52	1,098
Nov 5, 2024	82.28	83.50	82.08	82.27	81.56	1,294
Nov 4, 2024	81.44	83.10	81.44	83.21	82.49	60
Nov 1, 2024	81.86	82.36	81.32	82.35	81.64	160
Oct 31, 2024	80.58	81.48	80.58	81.96	81.25	94
Oct 30, 2024	79.99	81.38	79.99	81.03	80.33	153
Oct 29, 2024	81.68	81.68	81.29	81.33	80.63	175
Oct 28, 2024	82.23	82.23	81.91	82.08	81.37	102
Oct 25, 2024	81.30	82.19	81.30	82.30	81.59	108
Oct 24, 2024	80.15	82.20	80.15	82.36	81.65	685
Oct 23, 2024	81.87	81.87	81.52	81.31	80.61	21
Oct 22, 2024	80.00	80.00	80.00	80.22	79.53	80
Oct 21, 2024	79.92	80.37	79.57	79.57	78.88	313
Oct 18, 2024	80.36	80.36	79.87	80.12	79.43	180
Oct 17, 2024	80.00	80.86	80.00	80.76	80.06	396
Oct 16, 2024	78.66	78.66	78.66	79.25	78.57	114
Oct 15, 2024	77.89	78.27	77.89	78.98	78.30	120
Oct 14, 2024	77.62	77.62	77.62	77.62	76.95	-
Oct 11, 2024	77.14	77.14	77.14	77.03	76.36	160
Oct 10, 2024	78.88	78.88	78.21	78.04	77.37	810
Oct 9, 2024	77.88	78.87	77.88	78.96	78.28	46
Oct 8, 2024	77.21	77.21	77.21	77.21	76.54	-
Oct 7, 2024	77.89	77.89	77.55	77.75	77.08	214
Oct 4, 2024	76.47	76.47	76.47	76.83	76.17	270
Oct 3, 2024	76.90	76.90	76.36	76.56	75.90	101
Oct 2, 2024	75.40	76.28	75.40	76.74	76.08	290
Oct 1, 2024	75.14	75.14	75.05	75.17	74.52	115
Sep 30, 2024	74.67	75.11	74.67	75.25	74.60	117
Sep 27, 2024	74.75	74.75	74.75	75.32	74.67	200
Sep 26, 2024	73.57	73.95	73.43	73.98	73.34	97
Sep 25, 2024	74.47	74.50	74.33	74.80	74.15	313
Sep 24, 2024	75.15	75.15	75.15	75.20	74.55	2
Sep 23, 2024	75.33	75.33	75.33	75.28	74.63	2
Sep 20, 2024	74.79	74.79	74.79	74.84	74.19	88
Sep 19, 2024	75.30	76.00	75.30	75.45	74.80	355
Sep 18, 2024	74.60	74.60	74.60	75.12	74.47	15
Sep 17, 2024	74.42	74.42	74.42	74.77	74.12	5
Sep 16, 2024	74.39	74.74	74.23	74.64	74.00	38
Sep 13, 2024	0.77 Dividend
Sep 13, 2024	74.98	74.98	73.83	74.47	73.83	173
Sep 12, 2024	73.41	74.58	73.41	75.01	73.60	47
Sep 11, 2024	73.70	73.70	73.33	72.60	71.23	15
Sep 10, 2024	72.71	72.71	72.71	73.16	71.78	21
Sep 9, 2024	71.78	71.78	71.78	71.78	70.43	-
Sep 6, 2024	70.98	70.98	70.98	70.98	69.64	-
Sep 5, 2024	70.72	71.42	70.22	70.31	68.99	338
Sep 3, 2024	71.77	72.53	71.77	72.39	71.03	277
Sep 2, 2024	71.75	71.75	71.75	71.19	69.85	2
Aug 30, 2024	71.49	72.00	71.40	71.40	70.06	199
Aug 29, 2024	71.00	71.38	71.00	71.71	70.36	150
Aug 28, 2024	69.00	70.96	69.00	70.78	69.45	186
Aug 27, 2024	69.07	69.07	69.07	69.07	67.77	-
Aug 26, 2024	68.52	68.52	68.52	68.52	67.23	-
Aug 23, 2024	68.79	68.79	68.79	68.76	67.47	80
Aug 22, 2024	67.58	67.95	67.58	68.20	66.92	79
Aug 21, 2024	67.55	67.55	67.55	67.58	66.31	20
Aug 20, 2024	67.18	67.18	67.18	67.18	65.92	-
Aug 19, 2024	67.20	67.29	67.17	67.32	66.05	111
Aug 16, 2024	67.58	67.58	66.42	66.84	65.58	754
Aug 14, 2024	66.98	66.98	65.17	67.08	65.82	250
Aug 13, 2024	67.46	67.46	67.46	67.46	66.19	-
Aug 12, 2024	66.94	67.32	66.80	66.78	65.52	393
Aug 9, 2024	69.47	70.00	69.10	67.48	66.21	454
Aug 8, 2024	67.49	67.49	67.49	69.02	67.72	53
Aug 7, 2024	68.46	68.46	68.46	68.40	67.11	50
Aug 6, 2024	67.32	68.68	67.31	68.75	67.46	118
Aug 5, 2024	69.58	70.26	68.81	68.20	66.92	443
Aug 2, 2024	70.00	71.30	69.50	69.50	68.19	472
Aug 1, 2024	70.15	70.15	70.15	71.07	69.73	8
Jul 31, 2024	71.91	72.00	71.01	71.67	70.32	842
Jul 30, 2024	71.61	71.61	71.61	71.61	70.26	-
Jul 29, 2024	70.85	71.23	70.85	71.53	70.18	43
Jul 26, 2024	70.90	71.46	68.87	71.21	69.87	1,315
Jul 25, 2024	67.79	71.14	67.66	69.64	68.33	373
Jul 24, 2024	64.98	66.09	64.98	66.75	65.49	486
Jul 23, 2024	66.52	66.52	66.52	65.52	64.29	80
Jul 22, 2024	66.79	66.79	66.79	66.79	65.53	-
Jul 19, 2024	67.44	67.44	67.44	66.52	65.27	80
Jul 18, 2024	69.74	69.74	66.86	68.50	67.21	673
Jul 17, 2024	67.26	67.26	67.26	65.94	64.70	28
Jul 16, 2024	65.01	65.11	64.88	65.97	64.73	125
Jul 15, 2024	64.39	64.93	63.50	64.96	63.74	181
Jul 12, 2024	64.80	64.80	64.55	64.66	63.44	597
Jul 11, 2024	64.35	64.35	64.35	64.35	63.14	-
Jul 10, 2024	63.28	63.28	63.28	62.96	61.78	8
Jul 9, 2024	62.82	62.82	61.68	62.06	60.89	657
Jul 8, 2024	63.27	63.36	62.78	62.19	61.02	1,999
Jul 5, 2024	61.38	61.38	61.18	61.54	60.38	87
Jul 4, 2024	61.98	61.98	61.21	61.47	60.31	124
Jul 3, 2024	63.76	63.76	63.76	62.17	61.00	1
Jul 2, 2024	63.57	63.57	63.57	63.57	62.37	-
Jul 1, 2024	64.40	64.40	64.40	64.40	63.19	-
Jun 28, 2024	64.21	64.21	64.21	64.15	62.94	50
Jun 27, 2024	64.64	64.64	64.64	64.64	63.42	-
Jun 26, 2024	64.90	65.13	64.17	65.12	63.89	576
Jun 25, 2024	66.13	66.13	65.90	65.87	64.63	75
Jun 24, 2024	66.09	66.70	65.90	66.53	65.28	495
Jun 21, 2024	64.20	68.80	64.20	65.27	64.04	3,598
Jun 20, 2024	58.88	63.53	58.88	63.53	62.33	1,066
Jun 19, 2024	58.56	58.56	58.56	58.56	57.46	-
Jun 18, 2024	59.56	59.56	59.56	59.02	57.91	68
Jun 17, 2024	60.72	61.13	60.72	60.19	59.06	77
Jun 14, 2024	0.72 Dividend
Jun 14, 2024	58.58	58.87	58.45	60.33	59.19	280
Jun 13, 2024	62.00	62.00	59.20	60.90	59.05	219
Jun 12, 2024	60.00	60.00	59.15	59.17	57.37	40
Jun 11, 2024	60.12	60.12	60.12	60.12	58.30	-
Jun 10, 2024	59.79	60.38	59.79	59.71	57.90	164
Jun 7, 2024	58.80	58.80	58.80	59.79	57.98	50
Jun 6, 2024	58.70	58.70	58.70	58.75	56.97	40
Jun 5, 2024	58.97	58.97	58.97	59.02	57.23	88
Jun 4, 2024	58.58	58.58	58.45	58.90	57.11	138
Jun 3, 2024	59.60	59.60	58.86	58.82	57.04	26
May 31, 2024	58.32	58.32	58.32	58.32	56.55	-
May 30, 2024	58.58	58.63	58.51	58.82	57.04	175
May 29, 2024	58.99	59.12	58.38	58.58	56.80	268
May 28, 2024	60.51	60.51	59.85	59.45	57.65	136
May 27, 2024	61.17	61.17	60.80	60.39	58.56	32
May 24, 2024	60.40	60.40	60.40	60.40	58.57	-
May 23, 2024	61.72	61.72	61.72	61.72	59.85	-
May 22, 2024	62.33	62.33	62.33	62.33	60.44	-
May 21, 2024	61.88	61.88	61.88	61.70	59.83	65
May 20, 2024	62.27	62.27	62.27	62.27	60.38	-
May 17, 2024	62.79	62.80	62.00	62.25	60.36	106
May 16, 2024	61.70	61.70	61.70	62.28	60.39	32
May 15, 2024	62.09	62.09	62.09	62.09	60.21	-
May 14, 2024	62.44	63.00	62.21	62.15	60.26	540
May 13, 2024	59.20	61.62	59.20	62.34	60.45	281
May 10, 2024	60.39	60.58	60.39	61.18	59.32	52
May 9, 2024	60.21	60.21	60.21	60.21	58.38	-
May 8, 2024	60.68	60.68	60.68	60.68	58.84	-
May 7, 2024	60.60	61.25	60.60	61.06	59.21	200
May 6, 2024	60.37	60.37	59.88	59.82	58.00	359
May 3, 2024	60.93	60.93	59.94	59.96	58.14	79
May 2, 2024	60.95	61.54	60.67	60.93	59.08	312
Apr 30, 2024	61.60	61.60	60.90	61.09	59.24	33
Apr 29, 2024	60.64	62.54	60.11	62.06	60.18	857
Apr 26, 2024	61.19	61.46	60.50	61.46	59.60	453
Apr 25, 2024	62.73	62.73	61.20	61.35	59.49	15
Apr 24, 2024	62.40	62.40	61.95	62.45	60.56	87
Apr 23, 2024	62.98	62.98	62.98	62.98	61.07	-
Apr 22, 2024	62.95	63.14	62.81	63.03	61.12	293
Apr 19, 2024	61.91	61.91	61.91	62.25	60.36	14
Apr 18, 2024	62.97	63.18	61.91	62.01	60.13	138
Apr 17, 2024	63.09	63.09	63.09	63.09	61.18	-
Apr 16, 2024	63.50	63.50	63.50	63.54	61.61	110
Apr 15, 2024	64.17	64.17	64.17	64.17	62.22	-
Apr 12, 2024	63.74	63.74	63.74	63.74	61.81	100
Apr 11, 2024	63.87	63.87	63.41	63.94	62.00	115
Apr 10, 2024	64.23	64.64	64.23	63.86	61.92	67
Apr 9, 2024	64.01	64.01	64.01	64.11	62.16	15
Apr 8, 2024	64.00	64.00	63.86	64.03	62.09	94
Apr 5, 2024	64.81	64.81	63.83	64.26	62.31	197
Apr 4, 2024	65.66	65.67	64.75	65.11	63.13	259
Apr 3, 2024	66.76	66.76	66.08	66.11	64.10	169
Apr 2, 2024	67.65	68.15	67.20	67.09	65.05	233
Mar 28, 2024	67.70	68.10	67.70	68.18	66.11	170
Mar 27, 2024	67.76	67.76	67.12	67.18	65.14	159
Mar 26, 2024	67.12	67.12	66.84	66.82	64.79	80
Mar 25, 2024	66.98	66.98	66.98	67.12	65.08	40
Mar 22, 2024	67.60	67.60	67.60	67.58	65.53	30
Mar 21, 2024	67.76	67.76	67.76	67.76	65.70	-
Mar 20, 2024	67.16	67.16	67.16	67.52	65.47	60
Mar 19, 2024	67.70	67.70	67.70	67.70	65.65	-
Mar 18, 2024	67.60	67.60	67.60	67.92	65.86	150
Mar 15, 2024	67.88	67.90	67.62	67.54	65.49	148
Mar 14, 2024	0.70 Dividend
Mar 14, 2024	68.50	68.50	68.50	68.58	66.50	20
Mar 13, 2024	68.78	68.78	68.78	68.96	66.19	182
Mar 12, 2024	68.42	68.68	68.28	68.56	65.80	115
Mar 11, 2024	68.28	69.28	68.28	68.88	66.11	528
Mar 8, 2024	68.28	68.28	68.28	68.14	65.40	60
Mar 7, 2024	66.10	66.58	66.08	66.54	63.86	193
Mar 6, 2024	66.92	66.92	66.92	66.92	64.23	-
Mar 5, 2024	66.80	66.80	66.80	66.80	64.11	-
Mar 4, 2024	68.96	68.96	66.46	66.54	63.86	40
Mar 1, 2024	66.60	66.84	65.78	66.90	64.21	865
Feb 29, 2024	67.30	67.30	67.00	66.70	64.02	65
Feb 28, 2024	67.50	67.50	67.30	67.36	64.65	60
Feb 27, 2024	67.18	67.18	67.18	67.18	64.48	-
Feb 26, 2024	68.28	68.28	67.44	67.50	64.78	360
Feb 23, 2024	67.50	68.02	67.50	68.46	65.71	429
Feb 22, 2024	67.20	67.20	66.60	66.66	63.98	350
Feb 21, 2024	67.12	67.40	67.12	67.40	64.69	78
Feb 20, 2024	66.30	66.58	66.00	66.76	64.07	137
Feb 19, 2024	66.36	66.60	65.52	66.68	64.00	591
Feb 16, 2024	68.44	68.44	66.40	66.56	63.88	124
Feb 15, 2024	68.00	68.00	67.76	68.20	65.46	367
Feb 14, 2024	68.50	68.50	68.36	68.34	65.59	64
Feb 13, 2024	69.34	69.96	68.48	68.48	65.72	333
Feb 12, 2024	68.50	68.50	68.00	68.98	66.20	155
Feb 9, 2024	68.90	68.90	68.30	68.30	65.55	40
Feb 8, 2024	69.30	69.30	68.90	67.96	65.23	68
Feb 7, 2024	70.92	70.92	69.30	69.60	66.80	104
Feb 6, 2024	72.28	72.28	72.28	72.28	69.37	-
Feb 5, 2024	71.62	71.62	70.90	71.48	68.60	32
Feb 2, 2024	71.46	71.46	71.46	71.84	68.95	6
Feb 1, 2024	71.72	71.72	71.72	71.74	68.85	100
Jan 31, 2024	72.68	72.96	72.36	72.20	69.30	300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gilead Sciences, Inc. (1GILD.MI)