Gilead Sciences, Inc. (BVMF:GILD34)
Brazil · Delayed Price · Currency is BRL 372.55
-7.61 (-2.00%)
At close: Mar 18, 2026
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 372.55 | 372.55 | 372.55 | 372.55 | 372.55 | -2.00% | 1 |
| Mar 16, 2026 | 377.92 | 383.49 | 377.48 | 380.16 | 380.16 | -0.85% | 27 |
| Mar 12, 2026 | 383.64 | 383.64 | 383.08 | 383.41 | 383.41 | 1.70% | 280 |
| Mar 9, 2026 | 377.02 | 377.02 | 377.01 | 377.01 | 375.57 | -1.39% | 200 |
| Mar 5, 2026 | 382.20 | 382.32 | 382.20 | 382.32 | 380.86 | 1.10% | 632 |
| Feb 25, 2026 | 378.46 | 382.84 | 376.94 | 378.15 | 376.71 | -0.48% | 400 |
| Feb 24, 2026 | 380.44 | 380.44 | 379.99 | 379.99 | 378.54 | -3.53% | 110 |
| Feb 20, 2026 | 390.27 | 393.89 | 390.27 | 393.89 | 392.39 | -0.44% | 7 |
| Feb 19, 2026 | 395.63 | 395.63 | 395.63 | 395.63 | 394.12 | -0.18% | 3 |
| Feb 9, 2026 | 396.35 | 396.35 | 396.35 | 396.35 | 394.84 | 0.22% | 2 |
| Feb 6, 2026 | 395.48 | 395.48 | 395.48 | 395.48 | 393.97 | 0.52% | 1 |
| Feb 5, 2026 | 384.42 | 393.42 | 384.42 | 393.42 | 391.92 | 5.79% | 132 |
| Feb 3, 2026 | 371.88 | 371.88 | 371.88 | 371.88 | 370.46 | 0.88% | 188 |
| Jan 30, 2026 | 368.64 | 368.64 | 368.64 | 368.64 | 367.23 | 1.95% | 4 |
| Jan 29, 2026 | 363.77 | 363.77 | 361.34 | 361.60 | 360.22 | -0.22% | 41 |
| Jan 28, 2026 | 362.40 | 362.40 | 362.40 | 362.40 | 361.02 | -0.72% | 2 |
| Jan 27, 2026 | 368.71 | 368.71 | 365.04 | 365.04 | 363.65 | 4.60% | 7 |
| Jan 22, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 347.67 | 3.87% | 9 |
| Jan 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 334.72 | 1.72% | 9 |
| Jan 16, 2026 | 330.33 | 330.33 | 330.33 | 330.33 | 329.07 | -0.25% | 199 |
| Jan 15, 2026 | 331.17 | 331.17 | 331.17 | 331.17 | 329.91 | 1.98% | 12 |
| Jan 14, 2026 | 324.74 | 324.74 | 324.74 | 324.74 | 323.50 | -0.59% | 8 |
| Jan 12, 2026 | 324.96 | 326.66 | 324.96 | 326.66 | 325.41 | 0.21% | 612 |
| Jan 8, 2026 | 334.02 | 335.48 | 325.81 | 325.97 | 324.73 | -2.23% | 201 |
| Jan 7, 2026 | 329.67 | 333.40 | 329.67 | 333.40 | 332.13 | 1.72% | 632 |
| Jan 6, 2026 | 327.77 | 327.77 | 327.77 | 327.77 | 326.52 | 3.16% | 22 |
| Jan 5, 2026 | 317.74 | 317.74 | 317.74 | 317.74 | 316.53 | -7.63% | 5 |
| Dec 26, 2025 | 343.98 | 343.98 | 343.98 | 343.98 | 342.67 | -1.77% | 200 |
| Dec 23, 2025 | 351.39 | 351.39 | 349.99 | 350.17 | 348.83 | 0.91% | 4 |
| Dec 22, 2025 | 342.22 | 347.00 | 341.81 | 347.00 | 345.68 | 4.59% | 1,186 |
| Dec 17, 2025 | 331.03 | 331.77 | 331.03 | 331.77 | 330.50 | 2.34% | 224 |
| Dec 15, 2025 | 324.19 | 324.19 | 324.19 | 324.19 | 322.95 | -2.74% | 1 |
| Dec 12, 2025 | 333.33 | 333.33 | 333.33 | 333.33 | 332.06 | 0.61% | 15 |
| Dec 4, 2025 | 331.32 | 331.32 | 331.32 | 331.32 | 328.61 | -0.51% | 8 |
| Dec 2, 2025 | 333.02 | 333.02 | 333.02 | 333.02 | 330.30 | -0.48% | 8 |
| Nov 28, 2025 | 334.64 | 334.64 | 334.64 | 334.64 | 331.90 | -2.13% | 75 |
| Nov 26, 2025 | 339.66 | 341.94 | 339.66 | 341.94 | 339.14 | 0.67% | 27 |
| Nov 24, 2025 | 339.33 | 339.66 | 339.33 | 339.66 | 336.88 | -0.54% | 221 |
| Nov 21, 2025 | 338.85 | 341.50 | 338.85 | 341.50 | 338.71 | 0.51% | 2 |
| Nov 19, 2025 | 337.97 | 339.78 | 337.96 | 339.78 | 337.00 | 1.25% | 1,847 |
| Nov 18, 2025 | 338.00 | 338.86 | 335.60 | 335.60 | 332.85 | 1.82% | 1,863 |
| Nov 14, 2025 | 329.60 | 329.60 | 329.60 | 329.60 | 326.90 | -0.83% | 5 |
| Nov 13, 2025 | 327.85 | 336.93 | 327.85 | 332.35 | 329.63 | 1.62% | 255 |
| Nov 12, 2025 | 327.04 | 327.04 | 327.04 | 327.04 | 324.36 | 4.42% | 16 |
| Nov 11, 2025 | 313.20 | 313.20 | 313.20 | 313.20 | 310.64 | -1.56% | 16 |
| Nov 10, 2025 | 332.60 | 332.60 | 318.17 | 318.17 | 315.57 | -3.40% | 4 |
| Nov 6, 2025 | 329.36 | 329.36 | 329.36 | 329.36 | 326.67 | 1.34% | 25 |
| Nov 3, 2025 | 324.99 | 324.99 | 324.99 | 324.99 | 322.33 | 0.95% | 10 |
| Oct 31, 2025 | 321.92 | 321.92 | 321.92 | 321.92 | 319.29 | 0.14% | 10 |
| Oct 30, 2025 | 321.46 | 321.46 | 321.46 | 321.46 | 318.83 | -0.93% | 10 |