Gilead Sciences, Inc. (SNSE:GILDCL)
Chile · Delayed Price · Currency is CLP 168,030
0.00 (0.00%)
At close: Nov 5, 2026
SNSE:GILDCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 168,030.00 | 168,030.00 | 168,030.00 | 168,030.00 | 168,030.00 | - | - |
| Nov 5, 2026 | 168,030.00 | 168,030.00 | 168,030.00 | 168,030.00 | 168,030.00 | - | - |
| Nov 4, 2026 | 168,030.00 | 168,030.00 | 168,030.00 | 168,030.00 | 168,030.00 | - | - |
| Nov 3, 2026 | 168,030.00 | 168,030.00 | 168,030.00 | 168,030.00 | 168,030.00 | 6.50% | - |
| Nov 2, 2026 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | - | - |
| Oct 30, 2026 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | - | - |
| Oct 29, 2026 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | - | - |
| Oct 28, 2026 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | - | - |
| Oct 27, 2026 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | 157,780.00 | 4.98% | - |
| Oct 26, 2026 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | - | - |
| Oct 23, 2026 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | - | - |
| Oct 22, 2026 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | - | - |
| Oct 21, 2026 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | - | - |
| Oct 20, 2026 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | 150,290.00 | 3.59% | - |
| Oct 19, 2026 | 145,080.00 | 145,080.00 | 145,080.00 | 145,080.00 | 145,080.00 | - | - |
| Oct 16, 2026 | 145,080.00 | 145,080.00 | 145,080.00 | 145,080.00 | 145,080.00 | - | - |
| Oct 15, 2026 | 145,080.00 | 145,080.00 | 145,080.00 | 145,080.00 | 145,080.00 | - | - |
| Oct 14, 2026 | 145,080.00 | 145,080.00 | 145,080.00 | 145,080.00 | 145,080.00 | 2.65% | - |
| Oct 13, 2026 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | - | - |
| Oct 9, 2026 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | - | - |
| Oct 8, 2026 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | - | - |
| Oct 7, 2026 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | - | - |
| Oct 6, 2026 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | 141,340.00 | -4.24% | - |
| Oct 5, 2026 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | - | - |
| Oct 2, 2026 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | - | - |
| Oct 1, 2026 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | - | - |
| Sep 30, 2026 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | - | - |
| Sep 29, 2026 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | 2.98% | - |
| Sep 28, 2026 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | - | - |
| 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 | - | - |