Singapore markets close in 7 hours 16 minutes

Gilead Sciences, Inc. (GILD.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
59.86-1.07 (-1.76%)
At close: 05:32PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202460.8160.8159.8659.8659.86-
02 May 202461.1061.1060.9360.9360.93-
30 Apr 202461.5861.5860.9960.9960.99-
29 Apr 202461.1962.0861.1962.0862.08-
26 Apr 202460.9661.4260.9661.4261.4232
25 Apr 202462.2962.2961.3161.3161.31-
24 Apr 202462.7462.7462.4562.4562.45-
23 Apr 202462.9062.9762.9062.9762.97-
22 Apr 202462.8463.1162.8463.1163.11-
19 Apr 202461.9862.2461.9862.2462.24-
18 Apr 202462.7262.7261.9261.9261.92-
17 Apr 202463.3663.3663.0563.0563.05-
16 Apr 202463.7263.7263.5563.5563.55-
15 Apr 202464.0864.1164.0864.1164.11-
12 Apr 202464.2764.2763.8563.8563.85-
11 Apr 202463.6164.0163.4064.0164.0154
10 Apr 202464.4564.4563.7363.7763.7780
09 Apr 202463.9964.1663.9964.1664.16-
08 Apr 202463.9463.9463.9463.9463.94-
05 Apr 202464.4564.4564.2364.2364.23-
04 Apr 202465.4965.4965.1165.1165.11-
03 Apr 202466.9766.9766.1466.1466.14-
02 Apr 202468.2868.2867.1767.1767.17-
28 Mar 202467.5868.0467.5868.0468.04-
27 Mar 202466.9667.3066.9667.2267.2230
26 Mar 202466.9866.9866.8066.8066.80-
25 Mar 202467.2467.2467.0667.0667.06-
22 Mar 202467.7667.7667.4667.4667.46-
21 Mar 202467.7667.8067.7667.8067.80-
20 Mar 202467.6067.6067.5267.5267.52-
19 Mar 202467.6267.7667.6267.7667.76-
18 Mar 202467.7667.9667.7667.9667.96-
15 Mar 202468.3268.3267.7267.7267.72-
14 Mar 202468.8668.8668.5868.5868.58-
14 Mar 20240.77 Dividend
13 Mar 202469.0469.0468.9868.9868.21-
12 Mar 202469.0869.0868.6468.6467.87-
11 Mar 202468.8668.9668.8668.9668.19-
08 Mar 202467.2268.4267.2268.4267.66-
07 Mar 202466.6666.6666.6266.6465.90138
06 Mar 202467.2267.2266.9666.9666.21-
05 Mar 202466.5866.8466.5866.8466.09-
04 Mar 202466.7866.7866.5666.5665.82-
01 Mar 202466.8466.9266.8466.9266.17-
29 Feb 202467.0867.0866.8266.8266.07-
28 Feb 202467.5267.5267.3067.3066.55-
27 Feb 202467.1467.2867.1467.2866.53-
26 Feb 202468.0068.0067.4267.4266.67-
23 Feb 202467.2868.2667.2868.2667.50-
22 Feb 202467.6067.6066.7866.7866.03-
21 Feb 202466.7467.5066.7467.5066.75-
20 Feb 202466.4466.7666.4466.7666.01-
19 Feb 202466.2666.3866.2666.3865.64-
16 Feb 202468.2068.2066.6866.6865.94-
15 Feb 202468.6668.6668.2668.2667.50-
14 Feb 202468.7068.7068.3668.3667.60-
13 Feb 202469.1869.1868.4668.4667.70-
12 Feb 202468.5469.0467.8469.0468.2738
09 Feb 202468.4268.4268.2268.2267.46-
08 Feb 202469.3269.3267.9067.9067.14-
07 Feb 202471.0471.0469.6869.6868.90-
06 Feb 202471.6672.3871.6672.3871.57-
05 Feb 202471.2671.6071.2671.6070.80-
02 Feb 202471.9871.9871.8271.8271.02-
01 Feb 202472.5872.5871.8271.8271.02-
31 Jan 202472.5272.5272.2272.2271.41-
30 Jan 202473.0473.0472.4072.4071.59-
29 Jan 202473.4073.4073.4073.4072.58-
26 Jan 202474.0475.2873.4673.4672.6453
25 Jan 202473.2273.7873.2273.7872.96-
24 Jan 202473.2473.2472.4872.4871.67-
23 Jan 202471.9473.3071.9473.3072.48110
22 Jan 202479.7679.7672.3272.3271.51138
19 Jan 202479.4679.8679.4679.8678.97-
18 Jan 202479.5679.5678.9278.9278.04138
17 Jan 202478.9679.7478.9679.7478.85-
16 Jan 202478.9878.9878.9678.9678.08-
15 Jan 202478.8078.8078.6678.6677.78-
12 Jan 202477.9078.5677.9078.5677.68-
11 Jan 202477.1677.2277.1677.2276.36-
10 Jan 202478.2678.2676.6076.6075.74168
09 Jan 202476.6478.1676.6478.1677.29-
08 Jan 202476.2076.5075.7475.7474.8926
05 Jan 202477.1477.1476.7876.7875.92-
04 Jan 202476.3876.9676.3876.9676.10-
03 Jan 202476.1476.9076.1476.9076.04-
02 Jan 202473.5075.8473.5075.8474.99-
29 Dec 202373.6673.6673.4673.4672.64-
28 Dec 202372.2472.9472.2472.9472.13270
27 Dec 202372.4272.4272.1872.1871.37-
22 Dec 202371.3472.3071.3472.3071.4924
21 Dec 202372.0672.0671.9471.9471.1426
20 Dec 202372.4672.4671.8671.8671.06-
19 Dec 202372.6672.7472.6672.7471.93-
18 Dec 202373.4673.4673.1073.2672.4450
15 Dec 202374.3874.3873.7873.7872.9633
14 Dec 202375.0275.0274.3874.3873.55-
14 Dec 20230.75 Dividend
13 Dec 202374.8075.4074.8075.4073.82-
12 Dec 202374.3275.1074.3275.1073.5283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...