Gilead Sciences, Inc. (BCBA:GILD)
Argentina · Delayed Price · Currency is ARS 49,920
+1,540 (3.18%)
At close: May 22, 2026
BCBA:GILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49,300.00 | 50,025.00 | 49,240.00 | 49,920.00 | 49,920.00 | 3.18% | 4,215 |
| May 21, 2026 | 48,200.00 | 48,740.00 | 48,180.00 | 48,380.00 | 48,380.00 | -0.45% | 238 |
| May 20, 2026 | 48,820.00 | 49,100.00 | 48,320.00 | 48,600.00 | 48,600.00 | -0.12% | 201 |
| May 19, 2026 | 48,020.00 | 49,240.00 | 48,020.00 | 48,660.00 | 48,660.00 | 0.75% | 382 |
| May 18, 2026 | 48,660.00 | 48,660.00 | 48,100.00 | 48,300.00 | 48,300.00 | 0.63% | 357 |
| May 15, 2026 | 49,400.00 | 49,400.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.68% | 833 |
| May 14, 2026 | 49,820.00 | 49,980.00 | 48,800.00 | 48,820.00 | 48,820.00 | -0.77% | 218 |
| May 13, 2026 | 49,260.00 | 49,700.00 | 48,880.00 | 49,200.00 | 49,200.00 | -1.28% | 374 |
| May 12, 2026 | 49,500.00 | 50,925.00 | 49,500.00 | 49,840.00 | 49,840.00 | 0.73% | 1,829 |
| May 11, 2026 | 48,940.00 | 50,175.00 | 48,920.00 | 49,480.00 | 49,480.00 | 1.48% | 799 |
| May 8, 2026 | 49,060.00 | 49,400.00 | 48,480.00 | 48,760.00 | 48,760.00 | -1.89% | 636 |
| May 7, 2026 | 50,575.00 | 50,575.00 | 49,660.00 | 49,700.00 | 49,700.00 | -1.49% | 671 |
| May 6, 2026 | 49,440.00 | 50,650.00 | 49,400.00 | 50,450.00 | 50,450.00 | 1.55% | 3,981 |
| May 5, 2026 | 49,660.00 | 49,880.00 | 49,260.00 | 49,680.00 | 49,680.00 | 0.12% | 2,095 |
| May 4, 2026 | 49,260.00 | 49,760.00 | 49,000.00 | 49,620.00 | 49,620.00 | 1.06% | 523 |
| Apr 30, 2026 | 48,520.00 | 49,400.00 | 48,480.00 | 49,100.00 | 49,100.00 | 2.55% | 2,389 |
| Apr 29, 2026 | 48,480.00 | 48,720.00 | 47,860.00 | 47,880.00 | 47,880.00 | -1.48% | 387 |
| Apr 28, 2026 | 49,120.00 | 49,160.00 | 48,440.00 | 48,600.00 | 48,600.00 | 0.16% | 580 |
| Apr 27, 2026 | 48,420.00 | 48,800.00 | 48,400.00 | 48,520.00 | 48,520.00 | -0.49% | 571 |
| Apr 24, 2026 | 49,000.00 | 49,000.00 | 48,220.00 | 48,760.00 | 48,760.00 | -1.34% | 3,124 |
| Apr 23, 2026 | 49,760.00 | 49,760.00 | 49,060.00 | 49,420.00 | 49,420.00 | 1.44% | 1,153 |
| Apr 22, 2026 | 48,940.00 | 49,160.00 | 48,380.00 | 48,720.00 | 48,720.00 | -0.53% | 991 |
| Apr 21, 2026 | 50,000.00 | 50,000.00 | 48,760.00 | 48,980.00 | 48,980.00 | -1.92% | 1,612 |
| Apr 20, 2026 | 50,025.00 | 50,200.00 | 49,760.00 | 49,940.00 | 49,940.00 | -0.72% | 272 |
| Apr 17, 2026 | 50,325.00 | 50,375.00 | 49,820.00 | 50,300.00 | 50,300.00 | -0.05% | 373 |
| Apr 16, 2026 | 50,575.00 | 50,575.00 | 50,050.00 | 50,325.00 | 50,325.00 | -0.64% | 330 |
| Apr 15, 2026 | 50,950.00 | 51,275.00 | 50,650.00 | 50,650.00 | 50,650.00 | -1.94% | 354 |
| Apr 14, 2026 | 51,200.00 | 51,650.00 | 51,200.00 | 51,650.00 | 51,650.00 | 1.47% | 368 |
| Apr 13, 2026 | 51,300.00 | 51,325.00 | 50,375.00 | 50,900.00 | 50,900.00 | -0.68% | 1,018 |
| Apr 10, 2026 | 52,275.00 | 52,275.00 | 51,100.00 | 51,250.00 | 51,250.00 | -2.61% | 3,025 |
| Apr 9, 2026 | 51,700.00 | 52,800.00 | 51,700.00 | 52,625.00 | 52,625.00 | 0.53% | 2,474 |
| Apr 8, 2026 | 51,100.00 | 52,350.00 | 51,075.00 | 52,350.00 | 52,350.00 | 1.40% | 439 |
| Apr 7, 2026 | 50,975.00 | 51,775.00 | 50,825.00 | 51,625.00 | 51,625.00 | -0.67% | 678 |
| Apr 6, 2026 | 51,325.00 | 52,100.00 | 51,325.00 | 51,975.00 | 51,975.00 | -0.76% | 768 |
| Apr 1, 2026 | 51,825.00 | 52,600.00 | 51,550.00 | 52,375.00 | 52,375.00 | 2.05% | 1,019 |
| Mar 31, 2026 | 50,700.00 | 51,400.00 | 50,700.00 | 51,325.00 | 51,325.00 | 1.43% | 159 |
| Mar 30, 2026 | 49,520.00 | 50,625.00 | 49,520.00 | 50,600.00 | 50,600.00 | 2.30% | 67 |
| Mar 27, 2026 | 49,540.00 | 50,050.00 | 49,460.00 | 49,460.00 | 49,460.00 | 0.04% | 157 |
| Mar 26, 2026 | 49,920.00 | 49,920.00 | 49,420.00 | 49,440.00 | 49,440.00 | -1.37% | 162 |
| Mar 25, 2026 | 50,900.00 | 50,900.00 | 50,000.00 | 50,125.00 | 50,125.00 | -0.30% | 88 |
| Mar 23, 2026 | 50,475.00 | 50,475.00 | 50,000.00 | 50,275.00 | 50,275.00 | -0.20% | 78 |
| Mar 20, 2026 | 51,050.00 | 51,050.00 | 50,350.00 | 50,375.00 | 50,375.00 | -2.94% | 552 |
| Mar 19, 2026 | 52,175.00 | 52,175.00 | 51,550.00 | 51,900.00 | 51,900.00 | 0.24% | 727 |
| Mar 18, 2026 | 51,425.00 | 52,350.00 | 51,425.00 | 51,775.00 | 51,775.00 | -2.17% | 703 |
| Mar 17, 2026 | 52,975.00 | 53,300.00 | 52,925.00 | 52,925.00 | 52,925.00 | -0.84% | 62 |
| Mar 16, 2026 | 53,475.00 | 53,475.00 | 52,850.00 | 53,375.00 | 53,375.00 | 0.61% | 120 |
| Mar 13, 2026 | 53,550.00 | 53,550.00 | 53,000.00 | 53,050.00 | 53,050.00 | 0.40% | 74 |
| Mar 12, 2026 | 53,250.00 | 53,500.00 | 52,900.00 | 53,125.00 | 52,838.14 | 0.14% | 182 |
| Mar 11, 2026 | 54,000.00 | 54,325.00 | 53,000.00 | 53,050.00 | 52,763.55 | -2.39% | 334 |
| Mar 10, 2026 | 54,600.00 | 54,750.00 | 54,075.00 | 54,350.00 | 54,056.53 | 0.98% | 103 |