Xetra · GIS · stock

Gilead Sciences, Inc. (GIS) stock price history

Every Xetra trading session of Gilead Sciences, Inc. from Jan 12, 2000 to Nov 13, 2026: 6,605 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GIS data, free keyYear by year table

GIS adjusted close, 2000 to 2026

GISGilead Sciences, Inc.
€152.52+44.1% over one year
20052010201520202025
€154.56
All time high, 2026
€157.02
52 week high, €97.93 low
6,605
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

GIS key facts

  • Gilead Sciences, Inc. (GIS) closed at €152.52 on Nov 13, 2026 on Xetra.
  • GIS's all time high close is €154.56, set on Nov 4, 2026; its all time low close is €0.5596 on Jan 9, 2001.
  • GIS's 52 week range is €97.93 to €157.02.
  • GIS returned +44.1% over the year to Nov 13, 2026 and +213.9% over five years.
  • Over ten years GIS returned +225%, +12.5% a year compounded.
  • GIS's deepest drawdown was -53.6% from Oct 12, 2000 to Jan 9, 2001.
  • DataCedar holds 6,605 daily sessions of GIS history from Jan 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GIS price chart, 2000 to 2026

GIS adjusted close, Jan 12, 2000 to Nov 13, 2026€0.5596€3.63€23.52€152.52200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GIS returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+14.8%
3 months+29.1%
6 months+36.0%
Year to date+46.5%
1 year+44.1%
3 years+142.2%
5 years+213.9%
10 years+224.7%
Since Jan 12, 2000+21,626%
Compound annual growth, 26.8 years+22.2%

GIS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€154.56 on Nov 4, 2026
All time low close
€0.5596 on Jan 9, 2001
52 week high
€157.02 on Nov 5, 2026
52 week low
€97.93 on Jan 5, 2026
Deepest drawdown
-53.6% from Oct 12, 2000 to Jan 9, 2001, recovered May 28, 2001
Best single session
+130.3% on Oct 11, 2001
Worst single session
-49.1% on Jan 9, 2001
Volatility, 1 year annualised
26.9%
Sessions closing higher, 1 year
51%
Growth of 1 since 2000
217×
Best calendar year
2001, +176%
Worst calendar year
2016, -25%

GIS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 12, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€102.77€157.02€97.93€152.52+46.5%253.3K218
2025€84.92€108.26€78.47€104.11+22.5%332.7K253
2024€66.89€87.32€52.65€85.01+27.6%433.5K254
2023€70.31€72.21€59.59€66.61-3.9%633.5K254
2022€53.40€73.07€43.46€69.35+28.5%1.2M257
2021€37.66€54.27€37.26€53.97+47.2%1.7M255
2020€44.55€64.21€36.59€36.66-17.8%8.6M254
2019€39.33€46.42€38.46€44.58+11.2%1.2M251
2018€41.81€50.47€37.96€40.07-5.3%980.9K252
2017€46.35€49.94€38.91€42.30-9.1%2.4M255
2016€60.13€61.44€42.92€46.56-25.3%1.3M250
2015€51.64€72.18€50.85€62.36+19.9%2.7M250
2014€35.94€60.89€29.82€52.03+47.5%2.6M252
2013€18.23€37.12€18.12€35.27+97.0%897K247
2012€9.40€19.53€9.40€17.91+90.5%219.9K235
2011€8.84€9.69€8.66€9.40+4.1%15.7K256
2010€10.00€12.05€8.16€9.02-7.4%41.1K251
2009€12.05€13.51€9.31€9.74-21.0%33.3K225
2008€9.90€12.70€9.10€12.34+24.7%33.2K222
2007€8.14€10.56€7.81€9.90+21.6%56.5K249
2006€7.07€9.05€6.60€8.14+10.3%261.1K239
2005€4.13€7.90€3.88€7.38+73.0%183.5K237
2004€3.76€5.12€3.45€4.27+13.3%179.5K254
2003€2.65€5.19€2.37€3.76+41.9%275.3K234
2002€3.03€3.62€2.20€2.65-12.6%405.4K239
2001€1.10€3.28€0.5596€3.03+175.9%221.6K241
2000€0.7020€1.21€0.5901€1.10n/a111K221

GIS monthly closes, last 12 months

MonthMonth end closeChange
November 2026€152.52-1.2%
October 2026€154.32+16.5%
September 2026€132.42+5.9%
August 2026€125.08+11.4%
July 2026€112.33+2.7%
June 2026€109.32-3.9%
May 2026€113.80+2.7%
April 2026€110.78-6.3%
March 2026€118.19-3.8%
February 2026€122.91+5.5%
January 2026€116.51+11.9%
December 2025€104.11-0.8%

About the GIS data

Daily bars. 6,605 sessions from Jan 12, 2000 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/xetra%3AGIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Xetra

  • GE9 Genmab A/S
  • GFG Global Fashion Group S.A.
  • GFT GFT Technologies SE
  • GIL Dmg Mori Aktiengesellschaft
  • GLJ Grenke AG
  • GLO Global Payments Inc.
  • GLW Corning Incorporated
  • GME Geratherm Medical AG

Common questions

GIS share price history

Start with any symbol.

Start free