Gilead Sciences, Inc. (BVMF:GILD34)
Brazil · Delayed Price · Currency is BRL 350.17
+3.17 (0.91%)
At close: Dec 23, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 351.39 | 351.39 | 349.99 | 350.17 | 350.17 | 0.91% | 4 |
| Dec 22, 2025 | 342.22 | 347.00 | 341.81 | 347.00 | 347.00 | 4.59% | 1,186 |
| Dec 17, 2025 | 331.03 | 331.77 | 331.03 | 331.77 | 331.77 | 2.34% | 224 |
| Dec 15, 2025 | 324.19 | 324.19 | 324.19 | 324.19 | 324.19 | -2.74% | 1 |
| Dec 12, 2025 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | 0.61% | 15 |
| Dec 4, 2025 | 331.32 | 331.32 | 331.32 | 331.32 | 329.88 | -0.51% | 8 |
| Dec 2, 2025 | 333.02 | 333.02 | 333.02 | 333.02 | 331.57 | -0.48% | 8 |
| Nov 28, 2025 | 334.64 | 334.64 | 334.64 | 334.64 | 333.19 | -2.13% | 75 |
| Nov 26, 2025 | 339.66 | 341.94 | 339.66 | 341.94 | 340.46 | 0.67% | 27 |
| Nov 24, 2025 | 339.33 | 339.66 | 339.33 | 339.66 | 338.18 | -0.54% | 221 |
| Nov 21, 2025 | 338.85 | 341.50 | 338.85 | 341.50 | 340.02 | 0.51% | 2 |
| Nov 19, 2025 | 337.97 | 339.78 | 337.96 | 339.78 | 338.30 | 1.25% | 1,847 |
| Nov 18, 2025 | 338.00 | 338.86 | 335.60 | 335.60 | 334.14 | 1.82% | 1,863 |
| Nov 14, 2025 | 329.60 | 329.60 | 329.60 | 329.60 | 328.17 | -0.83% | 5 |
| Nov 13, 2025 | 327.85 | 336.93 | 327.85 | 332.35 | 330.91 | 1.62% | 255 |
| Nov 12, 2025 | 327.04 | 327.04 | 327.04 | 327.04 | 325.62 | 4.42% | 16 |
| Nov 11, 2025 | 313.20 | 313.20 | 313.20 | 313.20 | 311.84 | -1.56% | 16 |
| Nov 10, 2025 | 332.60 | 332.60 | 318.17 | 318.17 | 316.79 | -3.40% | 4 |
| Nov 6, 2025 | 329.36 | 329.36 | 329.36 | 329.36 | 327.93 | 1.34% | 25 |
| Nov 3, 2025 | 324.99 | 324.99 | 324.99 | 324.99 | 323.58 | 0.95% | 10 |
| Oct 31, 2025 | 321.92 | 321.92 | 321.92 | 321.92 | 320.52 | 0.14% | 10 |
| Oct 30, 2025 | 321.46 | 321.46 | 321.46 | 321.46 | 320.06 | -0.93% | 10 |
| Oct 28, 2025 | 324.48 | 324.48 | 324.48 | 324.48 | 323.07 | -1.77% | 1 |
| Oct 27, 2025 | 330.33 | 330.33 | 330.33 | 330.33 | 328.90 | 0.17% | 2 |
| Oct 20, 2025 | 329.77 | 329.77 | 329.77 | 329.77 | 328.34 | -1.10% | 144 |
| Oct 17, 2025 | 333.45 | 333.45 | 333.45 | 333.45 | 332.00 | 3.21% | 33 |
| Oct 16, 2025 | 324.71 | 327.36 | 323.08 | 323.08 | 321.68 | -0.11% | 617 |
| Oct 13, 2025 | 321.40 | 323.45 | 321.40 | 323.45 | 322.05 | -0.17% | 466 |
| Oct 10, 2025 | 322.08 | 324.00 | 322.08 | 324.00 | 322.59 | 3.11% | 9 |
| Oct 8, 2025 | 314.23 | 315.50 | 314.22 | 314.22 | 312.86 | 6.93% | 152 |
| Oct 2, 2025 | 293.85 | 293.85 | 293.85 | 293.85 | 292.57 | -0.87% | 1 |
| Sep 26, 2025 | 297.00 | 297.00 | 296.22 | 296.44 | 295.15 | -1.04% | 132 |
| Sep 25, 2025 | 299.55 | 299.55 | 299.55 | 299.55 | 298.25 | -0.07% | 88 |
| Sep 22, 2025 | 299.77 | 299.77 | 299.77 | 299.77 | 298.47 | -0.08% | 10 |
| Sep 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.70 | 1.63% | 3 |
| Sep 16, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 293.92 | -1.64% | 9 |
| Sep 15, 2025 | 300.13 | 300.13 | 299.80 | 300.11 | 298.81 | -2.84% | 544 |
| Sep 12, 2025 | 309.09 | 309.09 | 308.88 | 308.88 | 307.54 | -0.79% | 232 |
| Sep 10, 2025 | 311.33 | 311.33 | 311.33 | 311.33 | 308.56 | 1.36% | 88 |
| Sep 4, 2025 | 308.88 | 308.88 | 307.15 | 307.15 | 304.42 | 0.12% | 96 |
| Sep 3, 2025 | 306.90 | 306.90 | 306.77 | 306.77 | 304.04 | -0.84% | 145 |
| Sep 2, 2025 | 310.68 | 310.68 | 309.38 | 309.38 | 306.63 | 1.49% | 8 |
| Sep 1, 2025 | 304.84 | 304.84 | 304.84 | 304.84 | 302.13 | -0.90% | 7 |
| Aug 29, 2025 | 307.61 | 307.61 | 307.61 | 307.61 | 304.88 | 1.05% | 2 |
| Aug 28, 2025 | 304.42 | 304.42 | 304.42 | 304.42 | 301.71 | -1.50% | 2 |
| Aug 27, 2025 | 311.55 | 311.55 | 308.92 | 309.07 | 306.32 | 0.73% | 30 |
| Aug 25, 2025 | 306.82 | 306.82 | 306.82 | 306.82 | 304.09 | -2.00% | 2 |
| Aug 22, 2025 | 318.80 | 318.80 | 313.09 | 313.09 | 310.31 | -1.78% | 61 |
| Aug 21, 2025 | 317.13 | 320.91 | 317.13 | 318.78 | 315.95 | -3.16% | 107 |
| Aug 20, 2025 | 329.17 | 329.17 | 329.17 | 329.17 | 326.24 | 2.60% | 5 |