Gilead Sciences, Inc. (BCBA:GILD)
Argentina · Delayed Price · Currency is ARS 46,480
-180 (-0.39%)
At close: Nov 20, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 46,900.00 | 47,540.00 | 46,400.00 | 46,480.00 | 46,480.00 | -0.39% | 313 |
| Nov 19, 2025 | 46,540.00 | 46,880.00 | 46,100.00 | 46,660.00 | 46,660.00 | 0.73% | 123 |
| Nov 18, 2025 | 46,280.00 | 46,860.00 | 46,280.00 | 46,320.00 | 46,320.00 | - | 738 |
| Nov 17, 2025 | 46,580.00 | 46,840.00 | 46,220.00 | 46,320.00 | 46,320.00 | -0.22% | 274 |
| Nov 14, 2025 | 46,700.00 | 46,720.00 | 45,540.00 | 46,420.00 | 46,420.00 | -0.09% | 201 |
| Nov 13, 2025 | 45,260.00 | 47,340.00 | 45,260.00 | 46,460.00 | 46,460.00 | 2.29% | 151 |
| Nov 12, 2025 | 45,360.00 | 45,680.00 | 45,100.00 | 45,420.00 | 45,420.00 | 0.93% | 526 |
| Nov 11, 2025 | 43,640.00 | 45,080.00 | 43,560.00 | 45,000.00 | 45,000.00 | 3.26% | 281 |
| Nov 10, 2025 | 43,760.00 | 43,780.00 | 43,220.00 | 43,580.00 | 43,580.00 | -0.41% | 269 |
| Nov 7, 2025 | 47,120.00 | 47,120.00 | 43,760.00 | 43,760.00 | 43,760.00 | -5.77% | 318 |
| Nov 6, 2025 | 46,000.00 | 46,540.00 | 45,660.00 | 46,440.00 | 46,440.00 | 1.04% | 125 |
| Nov 5, 2025 | 46,320.00 | 46,320.00 | 45,840.00 | 45,960.00 | 45,960.00 | -1.20% | 457 |
| Nov 4, 2025 | 46,640.00 | 46,880.00 | 45,440.00 | 46,520.00 | 46,520.00 | 0.87% | 305 |
| Nov 3, 2025 | 44,380.00 | 46,200.00 | 44,320.00 | 46,120.00 | 46,120.00 | 1.95% | 2,745 |
| Oct 31, 2025 | 44,980.00 | 45,360.00 | 44,280.00 | 45,240.00 | 45,240.00 | 2.45% | 1,321 |
| Oct 30, 2025 | 44,280.00 | 44,640.00 | 44,160.00 | 44,160.00 | 44,160.00 | 0.50% | 82 |
| Oct 29, 2025 | 43,520.00 | 43,960.00 | 43,440.00 | 43,940.00 | 43,940.00 | 0.41% | 1,776 |
| Oct 28, 2025 | 43,880.00 | 44,600.00 | 43,760.00 | 43,760.00 | 43,760.00 | -0.32% | 269 |
| Oct 27, 2025 | 43,440.00 | 44,240.00 | 41,540.00 | 43,900.00 | 43,900.00 | -7.19% | 180 |
| Oct 24, 2025 | 46,600.00 | 47,380.00 | 46,020.00 | 47,300.00 | 47,300.00 | 1.28% | 464 |
| Oct 23, 2025 | 48,360.00 | 48,440.00 | 46,500.00 | 46,700.00 | 46,700.00 | -4.30% | 373 |
| Oct 22, 2025 | 49,820.00 | 49,820.00 | 48,780.00 | 48,800.00 | 48,800.00 | -2.05% | 117 |
| Oct 21, 2025 | 48,200.00 | 50,000.00 | 47,560.00 | 49,820.00 | 49,820.00 | 3.02% | 301 |
| Oct 20, 2025 | 47,880.00 | 48,540.00 | 47,300.00 | 48,360.00 | 48,360.00 | 2.07% | 1,300 |
| Oct 17, 2025 | 44,680.00 | 48,000.00 | 44,660.00 | 47,380.00 | 47,380.00 | 8.07% | 885 |
| Oct 16, 2025 | 43,720.00 | 44,300.00 | 43,600.00 | 43,840.00 | 43,840.00 | 1.81% | 352 |
| Oct 15, 2025 | 43,620.00 | 43,620.00 | 42,600.00 | 43,060.00 | 43,060.00 | -0.97% | 359 |
| Oct 14, 2025 | 41,600.00 | 43,920.00 | 41,600.00 | 43,480.00 | 43,480.00 | 2.64% | 462 |
| Oct 13, 2025 | 41,160.00 | 42,440.00 | 41,160.00 | 42,360.00 | 42,360.00 | -0.05% | 815 |
| Oct 9, 2025 | 46,000.00 | 46,020.00 | 42,340.00 | 42,380.00 | 42,380.00 | -7.06% | 310 |
| Oct 8, 2025 | 45,740.00 | 46,000.00 | 44,920.00 | 45,600.00 | 45,600.00 | 0.22% | 644 |
| Oct 7, 2025 | 43,060.00 | 45,600.00 | 43,000.00 | 45,500.00 | 45,500.00 | 5.72% | 1,672 |
| Oct 6, 2025 | 43,680.00 | 43,680.00 | 42,940.00 | 43,040.00 | 43,040.00 | 0.05% | 251 |
| Oct 3, 2025 | 42,740.00 | 43,440.00 | 42,740.00 | 43,020.00 | 43,020.00 | 0.61% | 1,613 |
| Oct 2, 2025 | 43,740.00 | 43,920.00 | 42,320.00 | 42,760.00 | 42,760.00 | -1.57% | 672 |
| Oct 1, 2025 | 43,080.00 | 44,300.00 | 43,060.00 | 43,440.00 | 43,440.00 | 1.26% | 668 |
| Sep 30, 2025 | 41,900.00 | 43,660.00 | 41,900.00 | 42,900.00 | 42,900.00 | 2.44% | 2,889 |
| Sep 29, 2025 | 40,800.00 | 42,000.00 | 40,800.00 | 41,880.00 | 41,880.00 | 1.75% | 315 |
| Sep 26, 2025 | 38,920.00 | 41,220.00 | 38,720.00 | 41,160.00 | 41,160.00 | 5.97% | 156 |
| Sep 25, 2025 | 38,980.00 | 39,080.00 | 38,440.00 | 38,840.00 | 38,840.00 | -1.77% | 160 |
| Sep 24, 2025 | 38,980.00 | 39,660.00 | 38,960.00 | 39,540.00 | 39,540.00 | -2.27% | 236 |
| Sep 23, 2025 | 38,840.00 | 40,880.00 | 38,500.00 | 40,460.00 | 40,460.00 | 0.15% | 874 |
| Sep 22, 2025 | 40,760.00 | 41,820.00 | 40,180.00 | 40,400.00 | 40,400.00 | -9.42% | 222 |
| Sep 19, 2025 | 44,540.00 | 44,740.00 | 43,900.00 | 44,600.00 | 44,600.00 | 0.81% | 310 |
| Sep 18, 2025 | 41,900.00 | 44,380.00 | 41,900.00 | 44,240.00 | 44,240.00 | 5.33% | 361 |
| Sep 17, 2025 | 41,320.00 | 42,020.00 | 41,120.00 | 42,000.00 | 42,000.00 | 2.84% | 689 |
| Sep 16, 2025 | 41,720.00 | 42,100.00 | 40,740.00 | 40,840.00 | 40,840.00 | -2.53% | 1,138 |
| Sep 15, 2025 | 41,840.00 | 42,000.00 | 41,060.00 | 41,900.00 | 41,900.00 | -1.04% | 5,818 |
| Sep 12, 2025 | 42,740.00 | 43,080.00 | 42,080.00 | 42,340.00 | 42,159.54 | -0.80% | 2,248 |
| Sep 11, 2025 | 41,260.00 | 42,800.00 | 41,260.00 | 42,680.00 | 42,498.09 | 3.24% | 7,296 |