Gilead Sciences, Inc. (SNSE:GILD)
Chile · Delayed Price · Currency is CLP · Price in USD 150.56
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:GILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - | - |
| Sep 24, 2026 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - | - |
| Sep 23, 2026 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - | - |
| Sep 22, 2026 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | 2.83% | - |
| Sep 21, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - | - |
| Sep 17, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - | - |
| Sep 16, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - | - |
| Sep 15, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | 0.56% | - |
| Sep 14, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 145.59 | - | - |
| Sep 11, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 145.59 | - | - |
| Sep 10, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 145.59 | - | - |
| Sep 9, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 145.59 | -0.22% | - |
| Sep 8, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Sep 7, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Sep 4, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Sep 3, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Sep 2, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Sep 1, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Aug 31, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Aug 28, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Aug 27, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Aug 26, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | - | - |
| Aug 25, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 145.92 | 5.63% | - |
| Aug 24, 2026 | 138.92 | 138.92 | 138.92 | 138.92 | 138.14 | - | - |
| Aug 21, 2026 | 138.92 | 138.92 | 138.92 | 138.92 | 138.14 | - | - |
| Aug 20, 2026 | 138.92 | 138.92 | 138.92 | 138.92 | 138.14 | - | - |
| Aug 19, 2026 | 138.92 | 138.92 | 138.92 | 138.92 | 138.14 | - | - |
| Aug 18, 2026 | 138.92 | 138.92 | 138.92 | 138.92 | 138.14 | 4.40% | - |
| Aug 17, 2026 | 133.06 | 133.06 | 133.06 | 133.06 | 132.31 | - | - |
| Aug 14, 2026 | 133.06 | 133.06 | 133.06 | 133.06 | 132.31 | - | - |
| Aug 13, 2026 | 133.06 | 133.06 | 133.06 | 133.06 | 132.31 | - | - |
| Aug 12, 2026 | 133.06 | 133.06 | 133.06 | 133.06 | 132.31 | - | - |
| Aug 11, 2026 | 133.06 | 133.06 | 133.06 | 133.06 | 132.31 | 1.46% | - |
| Aug 10, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 130.42 | - | - |
| Aug 7, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 130.42 | - | - |
| Aug 6, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 130.42 | - | - |
| Aug 5, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 130.42 | - | - |
| Aug 4, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 130.42 | 0.48% | - |
| Aug 3, 2026 | 130.52 | 130.52 | 130.52 | 130.52 | 129.79 | - | - |
| Jul 31, 2026 | 130.52 | 130.52 | 130.52 | 130.52 | 129.79 | - | - |
| Jul 30, 2026 | 130.52 | 130.52 | 130.52 | 130.52 | 129.79 | - | - |
| Jul 29, 2026 | 130.52 | 130.52 | 130.52 | 130.52 | 129.79 | - | - |
| Jul 28, 2026 | 130.52 | 130.52 | 130.52 | 130.52 | 129.79 | -2.02% | - |
| Jul 27, 2026 | 133.21 | 133.21 | 133.21 | 133.21 | 132.46 | - | - |
| Jul 24, 2026 | 133.21 | 133.21 | 133.21 | 133.21 | 132.46 | - | - |
| Jul 23, 2026 | 133.21 | 133.21 | 133.21 | 133.21 | 132.46 | - | - |
| Jul 22, 2026 | 133.21 | 133.21 | 133.21 | 133.21 | 132.46 | - | 1 |
| Jul 21, 2026 | 133.21 | 133.21 | 133.21 | 133.21 | 132.46 | 20.63% | - |
| Jul 20, 2026 | 110.43 | 110.43 | 110.43 | 110.43 | 109.81 | - | - |
| Jul 17, 2026 | 110.43 | 110.43 | 110.43 | 110.43 | 109.81 | - | - |