Skip to main content
logo
Gilead Sciences, Inc. (BMV:GILD)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,189.46
+7.82 (0.36%)
At close: Jan 20, 2026

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20262,189.462,189.462,189.462,189.462,189.460.36%293
Jan 16, 20262,163.872,181.642,163.872,181.642,181.641.38%946
Jan 12, 20262,152.002,152.002,152.002,152.002,152.00-3.24%14
Jan 8, 20262,224.052,224.052,224.052,224.052,224.05-0.18%806
Jan 7, 20262,228.002,228.002,228.002,228.002,228.000.26%452
Dec 30, 20252,210.542,222.322,210.542,222.322,222.320.04%3,292
Dec 29, 20252,221.492,221.492,221.492,221.492,221.491.41%5
Dec 18, 20252,190.622,190.622,190.622,190.622,190.622.16%222
Dec 16, 20252,144.362,144.362,144.362,144.362,144.36-0.72%118
Dec 15, 20252,227.392,227.392,160.002,160.002,160.00-2.45%27
Dec 11, 20252,214.202,214.202,214.202,214.202,199.942.13%612
Dec 9, 20252,168.002,168.002,168.002,168.002,154.04-1.81%32
Dec 5, 20252,209.252,209.252,208.002,208.002,193.78-3.00%2,047
Dec 1, 20252,276.402,276.402,276.402,276.402,261.74-1.03%46
Nov 28, 20252,300.002,300.002,300.002,300.002,285.19-1.62%1,437
Nov 26, 20252,337.972,337.972,337.972,337.972,322.910.02%2,494
Nov 20, 20252,337.572,337.572,337.572,337.572,322.523.25%245
Nov 14, 20252,264.002,264.002,264.002,264.002,249.42-2.08%38
Nov 13, 20252,310.342,312.002,310.342,312.002,297.112.57%1,807
Nov 12, 20252,254.122,254.122,254.122,254.122,239.601.77%301
Nov 11, 20252,215.002,215.002,215.002,215.002,200.73-3.19%11
Nov 4, 20252,225.202,287.972,225.202,287.972,273.232.83%438
Nov 3, 20252,228.052,228.052,225.002,225.002,210.670.55%51
Oct 30, 20252,210.002,215.002,210.002,212.732,198.481.74%519
Oct 28, 20252,174.822,174.822,174.822,174.822,160.81-1.75%64
Oct 27, 20252,213.562,213.562,213.562,213.562,199.30-2.66%211
Oct 21, 20252,274.002,274.002,274.002,274.002,259.350.53%14
Oct 20, 20252,261.952,261.952,261.952,261.952,247.380.53%1,682
Oct 17, 20252,229.362,250.002,229.362,250.002,235.512.42%2,489
Oct 16, 20252,196.882,196.882,196.882,196.882,182.735.87%6,841
Oct 7, 20252,075.012,075.012,075.012,075.012,061.650.19%7
Oct 6, 20252,110.412,110.412,071.002,071.002,057.662.26%1,801
Oct 2, 20252,025.322,025.322,025.322,025.322,012.28-2.71%4,329
Sep 24, 20252,081.752,081.752,081.752,081.752,068.340.78%7,000
Sep 23, 20252,065.642,065.642,065.642,065.642,052.340.62%149
Sep 17, 20252,053.002,053.002,053.002,053.002,039.78-4.60%100
Sep 5, 20252,152.002,152.002,152.002,152.002,123.622.20%17
Sep 2, 20252,088.002,105.752,088.002,105.752,077.980.26%152
Aug 29, 20252,100.342,100.342,100.342,100.342,072.65-6.63%31
Aug 20, 20252,249.502,249.502,249.502,249.502,219.841.35%6
Aug 18, 20252,219.482,219.482,219.482,219.482,190.210.52%500
Aug 15, 20252,208.002,208.002,208.002,208.002,178.89-1.48%9
Aug 13, 20252,260.002,260.002,241.102,241.102,211.551.07%109
Aug 12, 20252,217.272,217.272,217.272,217.272,188.03-0.29%855
Aug 8, 20252,223.702,223.702,223.702,223.702,194.384.40%772
Aug 5, 20252,130.002,130.002,130.002,130.002,101.91-0.64%9,908
Jul 29, 20252,143.752,143.752,143.752,143.752,115.481.22%81
Jul 28, 20252,140.002,140.002,118.002,118.002,090.072.91%2,894