Gilead Sciences, Inc. (BCBA:GILD)
Argentina · Delayed Price · Currency is ARS 54,800
+150 (0.27%)
At close: Mar 2, 2026
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 54,600.00 | 55,300.00 | 53,800.00 | 54,875.00 | 54,875.00 | 0.27% | 349 |
| Feb 27, 2026 | 53,700.00 | 55,150.00 | 53,200.00 | 54,725.00 | 54,725.00 | 2.96% | 261 |
| Feb 26, 2026 | 54,875.00 | 54,875.00 | 53,075.00 | 53,150.00 | 53,150.00 | -1.57% | 169 |
| Feb 25, 2026 | 53,675.00 | 54,100.00 | 53,550.00 | 54,000.00 | 54,000.00 | 1.03% | 120 |
| Feb 24, 2026 | 53,525.00 | 54,200.00 | 53,450.00 | 53,450.00 | 53,450.00 | -0.74% | 365 |
| Feb 23, 2026 | 53,700.00 | 54,625.00 | 53,700.00 | 53,850.00 | 53,850.00 | -2.14% | 189 |
| Feb 20, 2026 | 55,325.00 | 55,525.00 | 54,350.00 | 55,025.00 | 55,025.00 | 0.09% | 39 |
| Feb 19, 2026 | 55,100.00 | 55,100.00 | 54,700.00 | 54,975.00 | 54,975.00 | -0.90% | 2,767 |
| Feb 18, 2026 | 56,725.00 | 57,175.00 | 55,450.00 | 55,475.00 | 55,475.00 | -3.77% | 221 |
| Feb 13, 2026 | 55,275.00 | 57,850.00 | 55,250.00 | 57,650.00 | 57,650.00 | 2.85% | 91 |
| Feb 12, 2026 | 57,175.00 | 57,175.00 | 55,550.00 | 56,050.00 | 56,050.00 | -2.86% | 1,714 |
| Feb 11, 2026 | 54,550.00 | 58,100.00 | 54,300.00 | 57,700.00 | 57,700.00 | 4.67% | 1,604 |
| Feb 10, 2026 | 55,550.00 | 55,550.00 | 54,900.00 | 55,125.00 | 55,125.00 | -1.65% | 151 |
| Feb 9, 2026 | 57,050.00 | 57,775.00 | 55,625.00 | 56,050.00 | 56,050.00 | -1.75% | 339 |
| Feb 6, 2026 | 57,200.00 | 57,200.00 | 56,100.00 | 57,050.00 | 57,050.00 | 1.06% | 788 |
| Feb 5, 2026 | 54,325.00 | 56,500.00 | 54,325.00 | 56,450.00 | 56,450.00 | 3.39% | 305 |
| Feb 4, 2026 | 53,575.00 | 54,800.00 | 53,550.00 | 54,600.00 | 54,600.00 | 0.65% | 158 |
| Feb 3, 2026 | 53,525.00 | 54,525.00 | 52,850.00 | 54,250.00 | 54,250.00 | 1.69% | 431 |
| Feb 2, 2026 | 53,225.00 | 53,825.00 | 52,800.00 | 53,350.00 | 53,350.00 | 0.95% | 777 |
| Jan 30, 2026 | 52,700.00 | 53,125.00 | 52,500.00 | 52,850.00 | 52,850.00 | 0.76% | 179 |
| Jan 29, 2026 | 51,800.00 | 52,900.00 | 51,800.00 | 52,450.00 | 52,450.00 | - | 680 |
| Jan 28, 2026 | 52,575.00 | 53,050.00 | 52,400.00 | 52,450.00 | 52,450.00 | -0.85% | 182 |
| Jan 27, 2026 | 52,175.00 | 53,350.00 | 52,175.00 | 52,900.00 | 52,900.00 | 1.78% | 327 |
| Jan 26, 2026 | 51,125.00 | 52,325.00 | 51,000.00 | 51,975.00 | 51,975.00 | 1.02% | 2,308 |
| Jan 23, 2026 | 49,800.00 | 51,500.00 | 49,800.00 | 51,450.00 | 51,450.00 | 3.94% | 721 |
| Jan 22, 2026 | 48,520.00 | 50,025.00 | 48,520.00 | 49,500.00 | 49,500.00 | 1.81% | 334 |
| Jan 21, 2026 | 47,460.00 | 48,720.00 | 46,660.00 | 48,620.00 | 48,620.00 | 2.75% | 468 |
| Jan 20, 2026 | 46,620.00 | 48,000.00 | 46,620.00 | 47,320.00 | 47,320.00 | 6.77% | 428 |
| Jan 19, 2026 | 50,175.00 | 50,175.00 | 44,320.00 | 44,320.00 | 44,320.00 | -6.18% | 24 |
| Jan 16, 2026 | 46,900.00 | 47,240.00 | 46,440.00 | 47,240.00 | 47,240.00 | 2.25% | 178 |
| Jan 15, 2026 | 47,380.00 | 47,380.00 | 46,200.00 | 46,200.00 | 46,200.00 | -1.95% | 40 |
| Jan 14, 2026 | 46,740.00 | 47,140.00 | 46,620.00 | 47,120.00 | 47,120.00 | 1.29% | 81 |
| Jan 13, 2026 | 46,480.00 | 47,260.00 | 46,440.00 | 46,520.00 | 46,520.00 | -1.27% | 155 |
| Jan 12, 2026 | 46,520.00 | 47,500.00 | 45,780.00 | 47,120.00 | 47,120.00 | 1.42% | 9,644 |
| Jan 9, 2026 | 46,360.00 | 46,880.00 | 45,940.00 | 46,460.00 | 46,460.00 | 1.18% | 286 |
| Jan 8, 2026 | 46,920.00 | 47,860.00 | 45,880.00 | 45,920.00 | 45,920.00 | -2.92% | 2,951 |
| Jan 7, 2026 | 47,000.00 | 47,500.00 | 46,540.00 | 47,300.00 | 47,300.00 | 1.28% | 1,119 |
| Jan 6, 2026 | 45,840.00 | 46,860.00 | 45,380.00 | 46,700.00 | 46,700.00 | 2.55% | 523 |
| Jan 5, 2026 | 46,740.00 | 46,840.00 | 44,960.00 | 45,540.00 | 45,540.00 | -2.73% | 3,772 |
| Jan 2, 2026 | 46,860.00 | 47,200.00 | 46,640.00 | 46,820.00 | 46,820.00 | -0.09% | 203 |
| Dec 30, 2025 | 48,080.00 | 48,140.00 | 46,860.00 | 46,860.00 | 46,860.00 | -1.39% | 257 |
| Dec 29, 2025 | 47,980.00 | 47,980.00 | 47,340.00 | 47,520.00 | 47,520.00 | 0.04% | 280 |
| Dec 26, 2025 | 47,900.00 | 47,980.00 | 47,000.00 | 47,500.00 | 47,500.00 | -1.00% | 18 |
| Dec 24, 2025 | 47,980.00 | 47,980.00 | 47,980.00 | 47,980.00 | 47,980.00 | - | 2 |
| Dec 23, 2025 | 47,840.00 | 48,980.00 | 47,840.00 | 47,980.00 | 47,980.00 | 0.29% | 260 |
| Dec 22, 2025 | 47,980.00 | 48,000.00 | 47,680.00 | 47,840.00 | 47,840.00 | -1.73% | 146 |
| Dec 19, 2025 | 46,480.00 | 48,700.00 | 46,120.00 | 48,680.00 | 48,680.00 | 3.27% | 1,789 |
| Dec 18, 2025 | 47,320.00 | 47,400.00 | 46,680.00 | 47,140.00 | 47,140.00 | 0.38% | 84 |
| Dec 17, 2025 | 45,820.00 | 47,060.00 | 45,580.00 | 46,960.00 | 46,960.00 | 1.73% | 233 |
| Dec 16, 2025 | 45,840.00 | 46,620.00 | 45,820.00 | 46,160.00 | 46,160.00 | 0.74% | 119 |