Skip to main content
logo
Gilead Sciences, Inc. (BMV:GILD)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,053.00
0.00 (0.00%)
At close: Sep 18, 2025

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,053.002,053.002,053.002,053.00---
Sep 17, 20252,053.002,053.002,053.002,053.002,053.00-4.60%100
Sep 5, 20252,152.002,152.002,152.002,152.002,137.392.20%17
Sep 2, 20252,088.002,105.752,088.002,105.752,091.450.26%152
Aug 29, 20252,100.342,100.342,100.342,100.342,086.08-6.63%31
Aug 20, 20252,249.502,249.502,249.502,249.502,234.231.35%6
Aug 18, 20252,219.482,219.482,219.482,219.482,204.410.52%500
Aug 15, 20252,208.002,208.002,208.002,208.002,193.01-1.48%9
Aug 13, 20252,260.002,260.002,241.102,241.102,225.891.07%109
Aug 12, 20252,217.272,217.272,217.272,217.272,202.22-0.29%855
Aug 8, 20252,223.702,223.702,223.702,223.702,208.604.40%772
Aug 5, 20252,130.002,130.002,130.002,130.002,115.54-0.64%9,908
Jul 29, 20252,143.752,143.752,143.752,143.752,129.201.22%81
Jul 28, 20252,140.002,140.002,118.002,118.002,103.622.91%2,894
Jul 23, 20252,058.142,058.142,058.142,058.142,044.17-65
Jul 16, 20252,058.142,058.142,058.142,058.142,044.170.21%1,289
Jul 14, 20252,053.812,053.812,053.812,053.812,039.87-2.20%10
Jul 9, 20252,100.002,100.002,100.002,100.002,085.74-0.64%1,535
Jul 8, 20252,113.502,113.502,113.502,113.502,099.152.45%91
Jul 7, 20252,063.002,063.002,063.002,063.002,048.99-1.69%6,005
Jul 2, 20252,098.472,098.472,098.472,098.472,084.22-0.07%20
Jun 20, 20252,100.002,100.002,100.002,100.002,085.740.63%757
Jun 11, 20252,086.922,086.922,086.922,086.922,057.91-2.71%29
Jun 9, 20252,144.992,145.002,144.992,145.002,115.19-0.19%15
Jun 6, 20252,149.002,149.002,149.002,149.002,119.132.95%1,927
Jun 5, 20252,087.502,087.502,087.502,087.502,058.490.07%1,850
Jun 2, 20252,086.002,086.002,086.002,086.002,057.010.29%266
May 28, 20252,107.002,107.002,080.002,080.002,051.09-1.14%33
May 27, 20252,104.002,104.002,104.002,104.002,074.766.16%23
May 16, 20251,982.001,982.001,982.001,982.001,954.453.74%52
May 8, 20251,874.311,910.621,874.301,910.621,884.06-6.08%17,156
May 2, 20252,034.382,034.382,034.382,034.382,006.10-0.82%2,700
Apr 30, 20252,051.142,051.142,051.142,051.142,022.634.05%56
Apr 11, 20251,971.211,971.211,971.211,971.211,943.81-10.04%8
Apr 7, 20252,191.092,191.092,191.092,191.092,160.64-3.03%92
Apr 4, 20252,259.602,259.602,259.602,259.602,228.19-0.81%40
Apr 2, 20252,278.002,278.002,278.002,278.002,246.340.17%184
Apr 1, 20252,274.052,274.052,274.052,274.052,242.448.29%10,601