Skip to main content
logo
Gilead Sciences, Inc. (BMV:GILD)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,527.59
+28.59 (1.14%)
At close: Mar 19, 2026

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,527.592,527.592,527.592,527.592,527.591.14%895
Mar 18, 20262,499.002,499.002,499.002,499.002,499.00-3.75%174
Mar 11, 20262,596.382,596.382,596.382,596.382,581.770.21%582
Mar 10, 20262,590.902,590.902,590.902,590.902,576.325.07%375
Feb 26, 20262,488.002,488.002,465.872,465.872,451.99-5.63%1,366
Feb 19, 20262,612.932,612.932,612.932,612.932,598.22-0.22%240
Feb 11, 20262,618.712,618.712,618.712,618.712,603.970.49%290
Feb 9, 20262,605.832,605.832,605.832,605.832,591.160.37%666
Feb 5, 20262,604.002,604.002,596.292,596.292,581.684.30%561
Feb 3, 20262,489.352,489.352,489.352,489.352,475.343.61%25,106
Jan 29, 20262,402.642,402.642,402.642,402.642,389.122.41%217
Jan 23, 20262,346.002,346.002,346.002,346.002,332.797.15%69
Jan 20, 20262,189.462,189.462,189.462,189.462,177.140.36%293
Jan 16, 20262,163.872,181.642,163.872,181.642,169.361.38%946
Jan 12, 20262,152.002,152.002,152.002,152.002,139.89-3.24%14
Jan 8, 20262,224.052,224.052,224.052,224.052,211.53-0.18%806
Jan 7, 20262,228.002,228.002,228.002,228.002,215.460.26%452
Dec 30, 20252,210.542,222.322,210.542,222.322,209.810.04%3,292
Dec 29, 20252,221.492,221.492,221.492,221.492,208.991.41%5
Dec 18, 20252,190.622,190.622,190.622,190.622,178.292.16%222
Dec 16, 20252,144.362,144.362,144.362,144.362,132.29-0.72%118
Dec 15, 20252,227.392,227.392,160.002,160.002,147.84-2.45%27
Dec 11, 20252,214.202,214.202,214.202,214.202,187.562.13%612
Dec 9, 20252,168.002,168.002,168.002,168.002,141.91-1.81%32
Dec 5, 20252,209.252,209.252,208.002,208.002,181.43-3.00%2,047
Dec 1, 20252,276.402,276.402,276.402,276.402,249.01-1.03%46
Nov 28, 20252,300.002,300.002,300.002,300.002,272.32-1.62%1,437
Nov 26, 20252,337.972,337.972,337.972,337.972,309.840.02%2,494
Nov 20, 20252,337.572,337.572,337.572,337.572,309.443.25%245
Nov 14, 20252,264.002,264.002,264.002,264.002,236.76-2.08%38
Nov 13, 20252,310.342,312.002,310.342,312.002,284.182.57%1,807
Nov 12, 20252,254.122,254.122,254.122,254.122,227.001.77%301
Nov 11, 20252,215.002,215.002,215.002,215.002,188.35-3.19%11
Nov 4, 20252,225.202,287.972,225.202,287.972,260.442.83%438
Nov 3, 20252,228.052,228.052,225.002,225.002,198.230.55%51
Oct 30, 20252,210.002,215.002,210.002,212.732,186.101.74%519
Oct 28, 20252,174.822,174.822,174.822,174.822,148.65-1.75%64
Oct 27, 20252,213.562,213.562,213.562,213.562,186.92-2.66%211
Oct 21, 20252,274.002,274.002,274.002,274.002,246.640.53%14
Oct 20, 20252,261.952,261.952,261.952,261.952,234.730.53%1,682
Oct 17, 20252,229.362,250.002,229.362,250.002,222.932.42%2,489
Oct 16, 20252,196.882,196.882,196.882,196.882,170.445.87%6,841
Oct 7, 20252,075.012,075.012,075.012,075.012,050.040.19%7
Oct 6, 20252,110.412,110.412,071.002,071.002,046.082.26%1,801
Oct 2, 20252,025.322,025.322,025.322,025.322,000.95-2.71%4,329
Sep 24, 20252,081.752,081.752,081.752,081.752,056.700.78%7,000