Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,787.43 -540.77 (-0.84%) CMC Crypto 200
1,324.77 +47.79 (+3.74%)
Gilead Sciences Inc (GIS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 60.78 | 60.78 | 59.80 | 59.99 | 59.99 | 25 |
| 02 May 2024 | 60.28 | 61.60 | 60.28 | 60.67 | 60.67 | 547 |
| 30 Apr 2024 | 61.42 | 61.54 | 60.91 | 60.97 | 60.97 | 203 |
| 29 Apr 2024 | 61.04 | 62.03 | 60.05 | 61.35 | 61.35 | 94 |
| 26 Apr 2024 | 61.16 | 61.30 | 60.49 | 61.30 | 61.30 | 288 |
| 25 Apr 2024 | 62.19 | 62.96 | 61.00 | 61.02 | 61.02 | 1,051 |
| 24 Apr 2024 | 62.53 | 62.75 | 62.32 | 62.44 | 62.44 | 355 |
| 23 Apr 2024 | 62.72 | 62.90 | 62.72 | 62.90 | 62.90 | 10 |
| 22 Apr 2024 | 62.74 | 63.17 | 62.74 | 63.17 | 63.17 | 50 |
| 19 Apr 2024 | 61.82 | 62.75 | 61.82 | 62.40 | 62.40 | 328 |
| 18 Apr 2024 | 62.77 | 62.97 | 61.97 | 62.15 | 62.15 | 172 |
| 17 Apr 2024 | 63.24 | 63.30 | 62.99 | 63.07 | 63.07 | 55 |
| 16 Apr 2024 | 63.66 | 63.66 | 63.44 | 63.44 | 63.44 | 320 |
| 15 Apr 2024 | 63.96 | 64.18 | 63.87 | 63.87 | 63.87 | 15 |
| 12 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 11 Apr 2024 | 63.35 | 64.16 | 63.35 | 64.16 | 64.16 | 70 |
| 10 Apr 2024 | 64.36 | 64.36 | 63.45 | 63.45 | 63.45 | 20 |
| 09 Apr 2024 | 63.87 | 64.19 | 63.87 | 64.19 | 64.19 | 40 |
| 08 Apr 2024 | 63.52 | 64.11 | 63.52 | 63.92 | 63.92 | 154 |
| 05 Apr 2024 | 64.51 | 64.67 | 63.84 | 63.84 | 63.84 | 119 |
| 04 Apr 2024 | 65.42 | 65.42 | 64.49 | 64.49 | 64.49 | 277 |
| 03 Apr 2024 | 66.71 | 66.71 | 65.83 | 65.83 | 65.83 | 98 |
| 02 Apr 2024 | 67.79 | 67.79 | 67.07 | 67.07 | 67.07 | 180 |
| 28 Mar 2024 | 67.36 | 67.96 | 67.36 | 67.96 | 67.96 | 911 |
| 27 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 26 Mar 2024 | 66.98 | 66.98 | 66.70 | 66.70 | 66.70 | 85 |
| 25 Mar 2024 | 67.28 | 67.28 | 67.04 | 67.04 | 67.04 | 55 |
| 22 Mar 2024 | 67.50 | 67.72 | 67.20 | 67.20 | 67.20 | - |
| 21 Mar 2024 | 67.74 | 67.74 | 67.56 | 67.56 | 67.56 | 50 |
| 20 Mar 2024 | 67.54 | 67.54 | 67.36 | 67.36 | 67.36 | - |
| 19 Mar 2024 | 67.30 | 67.72 | 67.30 | 67.52 | 67.52 | 198 |
| 18 Mar 2024 | 67.94 | 67.94 | 67.46 | 67.46 | 67.46 | 109 |
| 15 Mar 2024 | 68.18 | 68.18 | 67.68 | 67.68 | 67.68 | 40 |
| 14 Mar 2024 | 68.80 | 68.84 | 68.24 | 68.24 | 68.24 | 240 |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 68.70 | 69.36 | 68.66 | 69.36 | 68.59 | - |
| 12 Mar 2024 | 68.98 | 69.00 | 68.66 | 68.76 | 68.00 | 44 |
| 11 Mar 2024 | 68.54 | 68.98 | 68.54 | 68.98 | 68.21 | 100 |
| 08 Mar 2024 | 67.10 | 68.84 | 67.10 | 68.84 | 68.08 | 319 |
| 07 Mar 2024 | 66.34 | 67.40 | 66.34 | 67.40 | 66.65 | 122 |
| 06 Mar 2024 | 67.08 | 67.22 | 66.64 | 66.64 | 65.90 | 7 |
| 05 Mar 2024 | 66.28 | 67.16 | 66.28 | 67.14 | 66.39 | 22 |
| 04 Mar 2024 | 66.62 | 66.68 | 66.40 | 66.50 | 65.76 | 364 |
| 01 Mar 2024 | 66.76 | 66.92 | 66.76 | 66.92 | 66.18 | - |
| 29 Feb 2024 | 66.98 | 67.28 | 66.76 | 66.76 | 66.02 | 375 |
| 28 Feb 2024 | 67.28 | 67.38 | 67.28 | 67.38 | 66.63 | - |
| 27 Feb 2024 | 67.06 | 67.26 | 67.04 | 67.20 | 66.45 | 220 |
| 26 Feb 2024 | 67.64 | 68.12 | 67.52 | 67.52 | 66.77 | 40 |
| 23 Feb 2024 | 67.02 | 68.44 | 67.02 | 68.44 | 67.68 | 25 |
| 22 Feb 2024 | 67.86 | 67.86 | 66.44 | 67.10 | 66.36 | 134 |
| 21 Feb 2024 | 66.44 | 67.38 | 66.44 | 67.38 | 66.63 | 140 |
| 20 Feb 2024 | 65.56 | 66.78 | 65.56 | 66.62 | 65.88 | 43 |
| 19 Feb 2024 | 65.14 | 66.40 | 65.14 | 66.40 | 65.66 | 699 |
| 16 Feb 2024 | 68.06 | 68.08 | 66.30 | 66.30 | 65.56 | 115 |
| 15 Feb 2024 | 68.14 | 68.32 | 67.82 | 68.14 | 67.38 | 125 |
| 14 Feb 2024 | 68.60 | 68.78 | 68.60 | 68.74 | 67.98 | 180 |
| 13 Feb 2024 | 69.00 | 69.38 | 68.98 | 68.98 | 68.21 | 253 |
| 12 Feb 2024 | 68.08 | 68.86 | 67.94 | 68.86 | 68.10 | 310 |
| 09 Feb 2024 | 68.48 | 68.48 | 67.96 | 67.96 | 67.21 | 445 |
| 08 Feb 2024 | 69.28 | 69.32 | 68.06 | 68.42 | 67.66 | 178 |
| 07 Feb 2024 | 70.76 | 71.02 | 69.36 | 69.62 | 68.85 | - |
| 06 Feb 2024 | 71.34 | 71.34 | 71.10 | 71.10 | 70.31 | 50 |
| 05 Feb 2024 | 71.18 | 71.60 | 71.08 | 71.46 | 70.67 | 91 |
| 02 Feb 2024 | 71.68 | 72.02 | 71.54 | 71.56 | 70.77 | - |
| 01 Feb 2024 | 72.66 | 72.70 | 72.64 | 72.64 | 71.83 | - |
| 31 Jan 2024 | 72.48 | 72.64 | 72.48 | 72.54 | 71.73 | 22 |
| 30 Jan 2024 | 72.90 | 72.90 | 72.44 | 72.44 | 71.64 | 210 |
| 29 Jan 2024 | 73.26 | 73.32 | 73.04 | 73.04 | 72.23 | 210 |
| 26 Jan 2024 | 73.98 | 74.50 | 73.48 | 73.48 | 72.66 | 567 |
| 25 Jan 2024 | 72.98 | 73.08 | 72.98 | 73.08 | 72.27 | - |
| 24 Jan 2024 | 73.16 | 73.16 | 72.32 | 72.80 | 71.99 | 408 |
| 23 Jan 2024 | 71.84 | 73.54 | 71.84 | 73.38 | 72.57 | 14 |
| 22 Jan 2024 | 80.14 | 80.14 | 71.44 | 71.44 | 70.65 | 675 |
| 19 Jan 2024 | 79.62 | 80.26 | 78.66 | 80.26 | 79.37 | 622 |
| 18 Jan 2024 | 79.04 | 79.58 | 78.96 | 79.56 | 78.68 | 26 |
| 17 Jan 2024 | 78.62 | 79.24 | 78.42 | 79.14 | 78.26 | 76 |
| 16 Jan 2024 | 78.56 | 79.14 | 78.56 | 78.82 | 77.94 | 1,141 |
| 15 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 77.77 | - |
| 12 Jan 2024 | 77.68 | 78.48 | 77.54 | 78.48 | 77.61 | - |
| 11 Jan 2024 | 77.04 | 77.14 | 77.04 | 77.14 | 76.28 | 200 |
| 10 Jan 2024 | 78.24 | 78.40 | 76.50 | 77.18 | 76.32 | 1,200 |
| 09 Jan 2024 | 76.50 | 78.40 | 76.04 | 78.40 | 77.53 | 1,125 |
| 08 Jan 2024 | 75.96 | 75.96 | 75.52 | 75.86 | 75.02 | - |
| 05 Jan 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.24 | - |
| 04 Jan 2024 | 76.42 | 77.42 | 76.42 | 77.42 | 76.56 | 700 |
| 03 Jan 2024 | 75.80 | 77.08 | 75.80 | 76.44 | 75.59 | 1,233 |
| 02 Jan 2024 | 73.34 | 76.20 | 73.34 | 75.98 | 75.14 | 602 |
| 29 Dec 2023 | 73.30 | 73.30 | 73.04 | 73.10 | 72.29 | 20 |
| 28 Dec 2023 | 72.30 | 73.00 | 72.30 | 72.96 | 72.15 | 703 |
| 27 Dec 2023 | 72.10 | 72.30 | 72.10 | 72.26 | 71.46 | 6 |
| 22 Dec 2023 | 71.54 | 72.28 | 71.54 | 72.28 | 71.48 | 15 |
| 21 Dec 2023 | 71.94 | 72.28 | 71.62 | 71.78 | 70.98 | 541 |
| 20 Dec 2023 | 72.48 | 72.48 | 71.76 | 71.76 | 70.96 | 25 |
| 19 Dec 2023 | 72.54 | 72.80 | 72.16 | 72.62 | 71.81 | 735 |
| 18 Dec 2023 | 73.02 | 73.02 | 72.98 | 72.98 | 72.17 | - |
| 15 Dec 2023 | 74.38 | 74.54 | 73.74 | 73.74 | 72.92 | 169 |
| 14 Dec 2023 | 75.88 | 75.88 | 74.30 | 74.30 | 73.48 | 1,221 |
| 14 Dec 2023 | 0.75 Dividend | |||||
| 13 Dec 2023 | 74.90 | 75.22 | 74.90 | 75.22 | 73.64 | - |
| 12 Dec 2023 | 74.40 | 75.10 | 74.40 | 74.86 | 73.29 | 86 |
| *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.