BVMF:GILD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	63.72	63.72	62.76	63.00	63.00	-1.35%	896
Aug 27, 2026	63.79	63.91	63.73	63.86	63.86	0.22%	996
Aug 25, 2026	61.56	63.93	61.56	63.72	63.72	1.43%	444
Aug 24, 2026	63.23	63.23	62.23	62.82	62.82	0.27%	444
Aug 21, 2026	62.21	63.28	62.21	62.65	62.65	0.16%	1,344
Aug 20, 2026	63.29	63.40	62.55	62.55	62.55	-2.02%	206
Aug 19, 2026	63.99	64.18	63.84	63.84	63.84	2.70%	45
Aug 18, 2026	62.00	62.30	62.00	62.16	62.16	2.07%	142
Aug 17, 2026	61.51	61.51	59.88	60.90	60.90	1.60%	796
Aug 14, 2026	59.94	61.13	59.94	59.94	59.94	-0.02%	71
Aug 13, 2026	59.39	59.95	59.06	59.95	59.95	10.33%	1,601
Aug 12, 2026	58.76	59.08	54.34	54.34	54.33	-7.54%	191
Aug 11, 2026	57.35	58.88	57.35	58.76	58.76	4.11%	233
Aug 10, 2026	56.55	56.55	56.39	56.44	56.44	-0.76%	1,301
Aug 7, 2026	56.50	56.87	56.50	56.87	56.87	1.56%	1,109
Aug 5, 2026	56.43	56.51	55.46	56.00	56.00	-2.75%	737
Aug 4, 2026	55.74	57.58	55.74	57.58	57.58	4.07%	11
Aug 3, 2026	55.11	55.39	54.92	55.33	55.33	0.12%	215
Jul 31, 2026	54.98	55.44	54.98	55.26	55.26	-0.18%	647
Jul 30, 2026	54.33	55.63	54.33	55.36	55.36	-2.98%	89
Jul 29, 2026	57.06	57.06	57.06	57.06	57.06	-0.59%	5
Jul 28, 2026	57.40	57.80	56.87	57.40	57.40	2.69%	1,007
Jul 27, 2026	56.00	56.28	55.88	55.90	55.90	1.47%	1,139
Jul 24, 2026	55.09	55.09	55.09	55.09	55.09	-0.15%	5
Jul 23, 2026	54.17	55.17	54.17	55.17	55.17	-0.78%	11
Jul 22, 2026	55.60	55.60	55.60	55.60	55.60	0.99%	17
Jul 21, 2026	54.93	55.31	54.67	55.06	55.06	-2.80%	401
Jul 20, 2026	56.65	56.65	56.65	56.65	56.64	-1.29%	5
Jul 17, 2026	57.39	57.39	57.39	57.39	57.39	-0.36%	59
Jul 16, 2026	55.88	57.59	55.76	57.59	57.59	2.40%	1,235
Jul 15, 2026	56.10	56.25	56.10	56.25	56.24	-	467
Jul 13, 2026	55.00	56.30	55.00	56.25	56.24	1.53%	173
Jul 10, 2026	56.35	57.19	55.13	55.40	55.40	-3.66%	1,307
Jul 9, 2026	57.90	58.20	57.06	57.50	57.50	-1.13%	5,507
Jul 8, 2026	58.00	58.16	57.81	58.16	58.16	0.39%	11,099
Jul 7, 2026	57.73	57.93	57.63	57.93	57.93	4.55%	4,217
Jul 6, 2026	55.32	55.44	55.32	55.41	55.41	-2.99%	1,817
Jul 3, 2026	57.12	57.12	57.12	57.12	57.12	0.80%	35
Jul 2, 2026	55.43	56.67	55.43	56.67	56.67	4.03%	2,453
Jul 1, 2026	54.33	54.54	54.33	54.47	54.47	0.25%	2,105
Jun 30, 2026	54.33	54.33	54.33	54.33	54.33	-1.30%	29
Jun 26, 2026	54.79	55.29	53.99	55.05	55.05	2.35%	7,373
Jun 25, 2026	54.26	54.26	53.79	53.79	53.79	-1.01%	125
Jun 24, 2026	54.35	54.78	54.18	54.34	54.34	0.48%	125
Jun 23, 2026	54.17	54.49	54.08	54.08	54.08	1.26%	23
Jun 22, 2026	53.00	53.41	53.00	53.41	53.40	-0.22%	131
Jun 16, 2026	52.75	53.53	52.75	53.53	53.53	1.99%	995
Jun 15, 2026	52.08	52.48	52.08	52.48	52.48	0.32%	47
Jun 12, 2026	52.81	52.81	52.31	52.31	52.31	0.14%	11
Jun 10, 2026	53.31	53.35	52.48	52.48	52.24	-3.05%	35