Gilead Sciences, Inc. (SNSE:GILDCL)
Chile · Delayed Price · Currency is CLP 143,330
0.00 (0.00%)
At close: Sep 25, 2026
SNSE:GILDCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | - | - |
| Sep 24, 2026 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | - | - |
| Sep 23, 2026 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | - | - |
| Sep 22, 2026 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | 2.24% | - |
| Sep 21, 2026 | 140,190.00 | 140,190.00 | 140,190.00 | 140,190.00 | 140,190.00 | - | - |
| Sep 17, 2026 | 140,190.00 | 140,190.00 | 140,190.00 | 140,190.00 | 140,190.00 | - | - |
| Sep 16, 2026 | 140,190.00 | 140,190.00 | 140,190.00 | 140,190.00 | 140,190.00 | - | - |
| Sep 15, 2026 | 140,190.00 | 140,190.00 | 140,190.00 | 140,190.00 | 140,190.00 | 3.90% | - |
| Sep 14, 2026 | 135,720.00 | 135,720.00 | 135,720.00 | 135,720.00 | 134,934.07 | - | - |
| Sep 11, 2026 | 135,720.00 | 135,720.00 | 135,720.00 | 135,720.00 | 134,934.07 | - | - |
| Sep 10, 2026 | 135,720.00 | 135,720.00 | 135,720.00 | 135,720.00 | 134,934.07 | - | - |
| Sep 9, 2026 | 135,720.00 | 135,720.00 | 135,720.00 | 135,720.00 | 134,934.07 | 1.13% | - |
| Sep 8, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Sep 7, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Sep 4, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Sep 3, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Sep 2, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Sep 1, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Aug 31, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Aug 28, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Aug 27, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Aug 26, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | - | - |
| Aug 25, 2026 | 134,210.00 | 134,210.00 | 134,210.00 | 134,210.00 | 133,432.82 | 5.68% | - |
| Aug 24, 2026 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 126,264.57 | - | - |
| Aug 21, 2026 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 126,264.57 | - | - |
| Aug 20, 2026 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 126,264.57 | - | - |
| Aug 19, 2026 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 126,264.57 | - | - |
| Aug 18, 2026 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 126,264.57 | 4.17% | - |
| Aug 17, 2026 | 121,920.00 | 121,920.00 | 121,920.00 | 121,920.00 | 121,213.98 | - | - |
| Aug 14, 2026 | 121,920.00 | 121,920.00 | 121,920.00 | 121,920.00 | 121,213.98 | - | - |
| Aug 13, 2026 | 121,920.00 | 121,920.00 | 121,920.00 | 121,920.00 | 121,213.98 | - | - |
| Aug 12, 2026 | 121,920.00 | 121,920.00 | 121,920.00 | 121,920.00 | 121,213.98 | - | - |
| Aug 11, 2026 | 121,920.00 | 121,920.00 | 121,920.00 | 121,920.00 | 121,213.98 | 0.51% | - |
| Aug 10, 2026 | 121,300.00 | 121,300.00 | 121,300.00 | 121,300.00 | 120,597.57 | - | - |
| Aug 7, 2026 | 121,300.00 | 121,300.00 | 121,300.00 | 121,300.00 | 120,597.57 | - | - |
| Aug 6, 2026 | 121,300.00 | 121,300.00 | 121,300.00 | 121,300.00 | 120,597.57 | - | - |
| Aug 5, 2026 | 121,300.00 | 121,300.00 | 121,300.00 | 121,300.00 | 120,597.57 | - | - |
| Aug 4, 2026 | 121,300.00 | 121,300.00 | 121,300.00 | 121,300.00 | 120,597.57 | -1.49% | - |
| Aug 3, 2026 | 123,130.00 | 123,130.00 | 123,130.00 | 123,130.00 | 122,416.98 | - | - |
| Jul 31, 2026 | 123,130.00 | 123,130.00 | 123,130.00 | 123,130.00 | 122,416.98 | - | - |
| Jul 30, 2026 | 123,130.00 | 123,130.00 | 123,130.00 | 123,130.00 | 122,416.98 | - | - |
| Jul 29, 2026 | 123,130.00 | 123,130.00 | 123,130.00 | 123,130.00 | 122,416.98 | - | - |
| Jul 28, 2026 | 123,130.00 | 123,130.00 | 123,130.00 | 123,130.00 | 122,416.98 | -0.93% | - |
| Jul 27, 2026 | 124,280.00 | 124,280.00 | 124,280.00 | 124,280.00 | 123,560.32 | - | - |
| Jul 24, 2026 | 124,280.00 | 124,280.00 | 124,280.00 | 124,280.00 | 123,560.32 | - | - |
| Jul 23, 2026 | 124,280.00 | 124,280.00 | 124,280.00 | 124,280.00 | 123,560.32 | - | - |
| Jul 22, 2026 | 124,280.00 | 124,280.00 | 124,280.00 | 124,280.00 | 123,560.32 | - | - |
| Jul 21, 2026 | 124,280.00 | 124,280.00 | 124,280.00 | 124,280.00 | 123,560.32 | -3.62% | - |
| Jul 20, 2026 | 128,950.00 | 128,950.00 | 128,950.00 | 128,950.00 | 128,203.27 | - | - |
| Jul 17, 2026 | 128,950.00 | 128,950.00 | 128,950.00 | 128,950.00 | 128,203.27 | - | - |