BVMF:GILD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	63.84	64.64	63.60	64.64	64.64	1.64%	416
Sep 16, 2026	63.42	63.73	63.42	63.60	63.60	1.56%	345
Sep 15, 2026	62.52	62.65	62.46	62.62	62.62	2.60%	72
Sep 11, 2026	61.08	61.27	61.08	61.27	61.03	0.44%	30
Sep 10, 2026	61.18	61.55	61.00	61.00	60.77	-1.58%	314
Sep 9, 2026	61.92	62.53	61.05	61.98	61.74	-3.55%	1,959
Sep 4, 2026	64.32	64.44	64.14	64.26	64.01	0.02%	1,693
Sep 3, 2026	63.47	64.25	63.47	64.25	64.00	0.74%	3
Sep 2, 2026	63.80	63.80	63.25	63.78	63.53	-0.37%	48
Sep 1, 2026	63.66	64.02	63.50	64.02	63.77	1.31%	852
Aug 31, 2026	61.80	63.26	61.80	63.19	62.95	0.30%	674
Aug 28, 2026	63.72	63.72	62.76	63.00	62.76	-1.35%	896
Aug 27, 2026	63.79	63.91	63.73	63.86	63.61	0.22%	996
Aug 25, 2026	61.56	63.93	61.56	63.72	63.47	1.43%	444
Aug 24, 2026	63.23	63.23	62.23	62.82	62.58	0.27%	444
Aug 21, 2026	62.21	63.28	62.21	62.65	62.41	0.16%	1,344
Aug 20, 2026	63.29	63.40	62.55	62.55	62.31	-2.02%	206
Aug 19, 2026	63.99	64.18	63.84	63.84	63.59	2.70%	44
Aug 18, 2026	62.00	62.30	62.00	62.16	61.92	2.07%	142
Aug 17, 2026	61.51	61.51	59.88	60.90	60.67	1.60%	796
Aug 14, 2026	59.94	61.13	59.94	59.94	59.71	-0.02%	71
Aug 13, 2026	59.39	59.95	59.06	59.95	59.72	10.33%	1,601
Aug 12, 2026	58.76	59.08	54.34	54.34	54.13	-7.54%	191
Aug 11, 2026	57.35	58.88	57.35	58.76	58.54	4.11%	233
Aug 10, 2026	56.55	56.55	56.39	56.44	56.22	-0.76%	1,301
Aug 7, 2026	56.50	56.87	56.50	56.87	56.65	1.56%	1,109
Aug 5, 2026	56.43	56.51	55.46	56.00	55.78	-2.75%	737
Aug 4, 2026	55.74	57.58	55.74	57.58	57.36	4.07%	11
Aug 3, 2026	55.11	55.39	54.92	55.33	55.12	0.12%	215
Jul 31, 2026	54.98	55.44	54.98	55.26	55.05	-0.18%	647
Jul 30, 2026	54.33	55.63	54.33	55.36	55.15	-2.98%	89
Jul 29, 2026	57.06	57.06	57.06	57.06	56.84	-0.59%	5
Jul 28, 2026	57.40	57.80	56.87	57.40	57.18	2.69%	1,007
Jul 27, 2026	56.00	56.28	55.88	55.90	55.68	1.47%	1,139
Jul 24, 2026	55.09	55.09	55.09	55.09	54.88	-0.15%	5
Jul 23, 2026	54.17	55.17	54.17	55.17	54.96	-0.78%	11
Jul 22, 2026	55.60	55.60	55.60	55.60	55.39	0.99%	17
Jul 21, 2026	54.93	55.31	54.67	55.06	54.84	-2.80%	401
Jul 20, 2026	56.65	56.65	56.65	56.65	56.43	-1.29%	5
Jul 17, 2026	57.39	57.39	57.39	57.39	57.17	-0.36%	59
Jul 16, 2026	55.88	57.59	55.76	57.59	57.37	2.40%	1,235
Jul 15, 2026	56.10	56.25	56.10	56.25	56.03	-	467
Jul 13, 2026	55.00	56.30	55.00	56.25	56.03	1.53%	173
Jul 10, 2026	56.35	57.19	55.13	55.40	55.18	-3.66%	1,307
Jul 9, 2026	57.90	58.20	57.06	57.50	57.28	-1.13%	5,507
Jul 8, 2026	58.00	58.16	57.81	58.16	57.93	0.39%	11,099
Jul 7, 2026	57.73	57.93	57.63	57.93	57.71	4.55%	4,217
Jul 6, 2026	55.32	55.44	55.32	55.41	55.20	-2.99%	1,817
Jul 3, 2026	57.12	57.12	57.12	57.12	56.90	0.80%	35
Jul 2, 2026	55.43	56.67	55.43	56.67	56.45	4.03%	2,453