Gilead Sciences, Inc. (BCBA:GILD)
Argentina
· Delayed Price · Currency is ARS 45,820
-860 (-1.84%)
At close: Dec 5, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,840.00 | 46,000.00 | 45,280.00 | 45,820.00 | 45,820.00 | -1.84% | 134 |
| Dec 4, 2025 | 47,260.00 | 47,260.00 | 46,500.00 | 46,680.00 | 46,680.00 | -0.85% | 171 |
| Dec 3, 2025 | 47,180.00 | 47,320.00 | 46,700.00 | 47,080.00 | 47,080.00 | -0.21% | 114 |
| Dec 2, 2025 | 47,040.00 | 47,900.00 | 47,040.00 | 47,180.00 | 47,180.00 | 0.43% | 115 |
| Dec 1, 2025 | 47,860.00 | 47,860.00 | 46,920.00 | 46,980.00 | 46,980.00 | -2.33% | 188 |
| Nov 28, 2025 | 48,100.00 | 48,120.00 | 47,460.00 | 48,100.00 | 48,100.00 | -1.80% | 64 |
| Nov 26, 2025 | 48,100.00 | 48,980.00 | 48,100.00 | 48,980.00 | 48,980.00 | 1.16% | 365 |
| Nov 25, 2025 | 47,480.00 | 48,500.00 | 47,460.00 | 48,420.00 | 48,420.00 | 1.00% | 207 |
| Nov 21, 2025 | 47,660.00 | 48,020.00 | 47,500.00 | 47,940.00 | 47,940.00 | 3.14% | 527 |
| Nov 20, 2025 | 46,900.00 | 47,540.00 | 46,400.00 | 46,480.00 | 46,480.00 | -0.39% | 313 |
| Nov 19, 2025 | 46,540.00 | 46,880.00 | 46,100.00 | 46,660.00 | 46,660.00 | 0.73% | 123 |
| Nov 18, 2025 | 46,280.00 | 46,860.00 | 46,280.00 | 46,320.00 | 46,320.00 | - | 738 |
| Nov 17, 2025 | 46,580.00 | 46,840.00 | 46,220.00 | 46,320.00 | 46,320.00 | -0.22% | 274 |
| Nov 14, 2025 | 46,700.00 | 46,720.00 | 45,540.00 | 46,420.00 | 46,420.00 | -0.09% | 201 |
| Nov 13, 2025 | 45,260.00 | 47,340.00 | 45,260.00 | 46,460.00 | 46,460.00 | 2.29% | 151 |
| Nov 12, 2025 | 45,360.00 | 45,680.00 | 45,100.00 | 45,420.00 | 45,420.00 | 0.93% | 526 |
| Nov 11, 2025 | 43,640.00 | 45,080.00 | 43,560.00 | 45,000.00 | 45,000.00 | 3.26% | 281 |
| Nov 10, 2025 | 43,760.00 | 43,780.00 | 43,220.00 | 43,580.00 | 43,580.00 | -0.41% | 269 |
| Nov 7, 2025 | 47,120.00 | 47,120.00 | 43,760.00 | 43,760.00 | 43,760.00 | -5.77% | 318 |
| Nov 6, 2025 | 46,000.00 | 46,540.00 | 45,660.00 | 46,440.00 | 46,440.00 | 1.04% | 125 |
| Nov 5, 2025 | 46,320.00 | 46,320.00 | 45,840.00 | 45,960.00 | 45,960.00 | -1.20% | 457 |
| Nov 4, 2025 | 46,640.00 | 46,880.00 | 45,440.00 | 46,520.00 | 46,520.00 | 0.87% | 305 |
| Nov 3, 2025 | 44,380.00 | 46,200.00 | 44,320.00 | 46,120.00 | 46,120.00 | 1.95% | 2,745 |
| Oct 31, 2025 | 44,980.00 | 45,360.00 | 44,280.00 | 45,240.00 | 45,240.00 | 2.45% | 1,321 |
| Oct 30, 2025 | 44,280.00 | 44,640.00 | 44,160.00 | 44,160.00 | 44,160.00 | 0.50% | 82 |
| Oct 29, 2025 | 43,520.00 | 43,960.00 | 43,440.00 | 43,940.00 | 43,940.00 | 0.41% | 1,776 |
| Oct 28, 2025 | 43,880.00 | 44,600.00 | 43,760.00 | 43,760.00 | 43,760.00 | -0.32% | 269 |
| Oct 27, 2025 | 43,440.00 | 44,240.00 | 41,540.00 | 43,900.00 | 43,900.00 | -7.19% | 180 |
| Oct 24, 2025 | 46,600.00 | 47,380.00 | 46,020.00 | 47,300.00 | 47,300.00 | 1.28% | 464 |
| Oct 23, 2025 | 48,360.00 | 48,440.00 | 46,500.00 | 46,700.00 | 46,700.00 | -4.30% | 373 |
| Oct 22, 2025 | 49,820.00 | 49,820.00 | 48,780.00 | 48,800.00 | 48,800.00 | -2.05% | 117 |
| Oct 21, 2025 | 48,200.00 | 50,000.00 | 47,560.00 | 49,820.00 | 49,820.00 | 3.02% | 301 |
| Oct 20, 2025 | 47,880.00 | 48,540.00 | 47,300.00 | 48,360.00 | 48,360.00 | 2.07% | 1,300 |
| Oct 17, 2025 | 44,680.00 | 48,000.00 | 44,660.00 | 47,380.00 | 47,380.00 | 8.07% | 885 |
| Oct 16, 2025 | 43,720.00 | 44,300.00 | 43,600.00 | 43,840.00 | 43,840.00 | 1.81% | 352 |
| Oct 15, 2025 | 43,620.00 | 43,620.00 | 42,600.00 | 43,060.00 | 43,060.00 | -0.97% | 359 |
| Oct 14, 2025 | 41,600.00 | 43,920.00 | 41,600.00 | 43,480.00 | 43,480.00 | 2.64% | 462 |
| Oct 13, 2025 | 41,160.00 | 42,440.00 | 41,160.00 | 42,360.00 | 42,360.00 | -0.05% | 815 |
| Oct 9, 2025 | 46,000.00 | 46,020.00 | 42,340.00 | 42,380.00 | 42,380.00 | -7.06% | 310 |
| Oct 8, 2025 | 45,740.00 | 46,000.00 | 44,920.00 | 45,600.00 | 45,600.00 | 0.22% | 644 |
| Oct 7, 2025 | 43,060.00 | 45,600.00 | 43,000.00 | 45,500.00 | 45,500.00 | 5.72% | 1,672 |
| Oct 6, 2025 | 43,680.00 | 43,680.00 | 42,940.00 | 43,040.00 | 43,040.00 | 0.05% | 251 |
| Oct 3, 2025 | 42,740.00 | 43,440.00 | 42,740.00 | 43,020.00 | 43,020.00 | 0.61% | 1,613 |
| Oct 2, 2025 | 43,740.00 | 43,920.00 | 42,320.00 | 42,760.00 | 42,760.00 | -1.57% | 672 |
| Oct 1, 2025 | 43,080.00 | 44,300.00 | 43,060.00 | 43,440.00 | 43,440.00 | 1.26% | 668 |
| Sep 30, 2025 | 41,900.00 | 43,660.00 | 41,900.00 | 42,900.00 | 42,900.00 | 2.44% | 2,889 |
| Sep 29, 2025 | 40,800.00 | 42,000.00 | 40,800.00 | 41,880.00 | 41,880.00 | 1.75% | 315 |
| Sep 26, 2025 | 38,920.00 | 41,220.00 | 38,720.00 | 41,160.00 | 41,160.00 | 5.97% | 156 |
| Sep 25, 2025 | 38,980.00 | 39,080.00 | 38,440.00 | 38,840.00 | 38,840.00 | -1.77% | 160 |
| Sep 24, 2025 | 38,980.00 | 39,660.00 | 38,960.00 | 39,540.00 | 39,540.00 | -2.27% | 236 |
| Sep 23, 2025 | 38,840.00 | 40,880.00 | 38,500.00 | 40,460.00 | 40,460.00 | 0.15% | 874 |
| Sep 22, 2025 | 40,760.00 | 41,820.00 | 40,180.00 | 40,400.00 | 40,400.00 | -9.42% | 222 |
| Sep 19, 2025 | 44,540.00 | 44,740.00 | 43,900.00 | 44,600.00 | 44,600.00 | 0.81% | 310 |
| Sep 18, 2025 | 41,900.00 | 44,380.00 | 41,900.00 | 44,240.00 | 44,240.00 | 5.33% | 361 |
| Sep 17, 2025 | 41,320.00 | 42,020.00 | 41,120.00 | 42,000.00 | 42,000.00 | 2.84% | 689 |
| Sep 16, 2025 | 41,720.00 | 42,100.00 | 40,740.00 | 40,840.00 | 40,840.00 | -2.53% | 1,138 |
| Sep 15, 2025 | 41,840.00 | 42,000.00 | 41,060.00 | 41,900.00 | 41,900.00 | -1.04% | 5,818 |
| Sep 12, 2025 | 42,740.00 | 43,080.00 | 42,080.00 | 42,340.00 | 42,159.54 | -0.80% | 2,248 |
| Sep 11, 2025 | 41,260.00 | 42,800.00 | 41,260.00 | 42,680.00 | 42,498.09 | 3.24% | 7,296 |
| Sep 10, 2025 | 41,160.00 | 41,440.00 | 40,920.00 | 41,340.00 | 41,163.80 | -0.63% | 3,083 |
| Sep 9, 2025 | 41,500.00 | 41,760.00 | 41,220.00 | 41,600.00 | 41,422.70 | -0.48% | 654 |
| Sep 8, 2025 | 41,700.00 | 42,300.00 | 41,200.00 | 41,800.00 | 41,621.84 | 4.57% | 416 |
| Sep 5, 2025 | 39,275.00 | 40,150.00 | 39,200.00 | 39,975.00 | 39,804.62 | 3.16% | 1,471 |
| Sep 4, 2025 | 38,875.00 | 39,100.00 | 38,725.00 | 38,750.00 | 38,584.84 | 0.52% | 128 |
| Sep 3, 2025 | 38,375.00 | 38,825.00 | 38,225.00 | 38,550.00 | 38,385.70 | -0.13% | 536 |
| Sep 2, 2025 | 38,700.00 | 38,700.00 | 38,075.00 | 38,600.00 | 38,435.48 | -2.77% | 186 |
| Sep 1, 2025 | 38,300.00 | 39,725.00 | 36,450.00 | 39,700.00 | 39,530.79 | 3.99% | 19 |
| Aug 29, 2025 | 37,725.00 | 38,275.00 | 37,475.00 | 38,175.00 | 38,012.29 | 0.66% | 418 |
| Aug 28, 2025 | 38,475.00 | 38,475.00 | 37,775.00 | 37,925.00 | 37,763.36 | -2.13% | 139 |
| Aug 27, 2025 | 38,825.00 | 39,175.00 | 38,725.00 | 38,750.00 | 38,584.84 | -0.39% | 150 |
| Aug 26, 2025 | 38,900.00 | 39,050.00 | 38,700.00 | 38,900.00 | 38,734.20 | -0.13% | 267 |
| Aug 25, 2025 | 38,550.00 | 38,950.00 | 38,550.00 | 38,950.00 | 38,783.99 | 2.10% | 305 |
| Aug 22, 2025 | 39,125.00 | 39,125.00 | 38,050.00 | 38,150.00 | 37,987.40 | -0.33% | 2,299 |
| Aug 21, 2025 | 38,425.00 | 38,625.00 | 38,275.00 | 38,275.00 | 38,111.87 | -1.61% | 41 |
| Aug 20, 2025 | 39,300.00 | 39,300.00 | 38,875.00 | 38,900.00 | 38,734.20 | 1.50% | 174 |
| Aug 19, 2025 | 38,350.00 | 38,725.00 | 38,300.00 | 38,325.00 | 38,161.65 | -0.07% | 235 |
| Aug 18, 2025 | 38,925.00 | 39,000.00 | 38,325.00 | 38,350.00 | 38,186.55 | -1.41% | 1,010 |
| Aug 14, 2025 | 39,500.00 | 39,650.00 | 38,900.00 | 38,900.00 | 38,734.20 | -2.32% | 239 |
| Aug 13, 2025 | 40,100.00 | 40,150.00 | 39,425.00 | 39,825.00 | 39,655.26 | 0.44% | 72 |
| Aug 12, 2025 | 40,175.00 | 40,350.00 | 39,525.00 | 39,650.00 | 39,481.01 | -0.50% | 189 |
| Aug 11, 2025 | 39,850.00 | 40,100.00 | 39,525.00 | 39,850.00 | 39,680.15 | - | 313 |
| Aug 8, 2025 | 39,025.00 | 40,400.00 | 39,025.00 | 39,850.00 | 39,680.15 | 8.95% | 4,074 |
| Aug 7, 2025 | 36,850.00 | 36,875.00 | 36,225.00 | 36,575.00 | 36,419.11 | -0.75% | 512 |
| Aug 6, 2025 | 37,250.00 | 37,425.00 | 36,750.00 | 36,850.00 | 36,692.94 | -2.45% | 526 |
| Aug 5, 2025 | 38,625.00 | 38,625.00 | 37,750.00 | 37,775.00 | 37,614.00 | -2.64% | 43 |
| Aug 4, 2025 | 36,700.00 | 38,925.00 | 36,700.00 | 38,800.00 | 38,634.63 | 0.32% | 138 |
| Aug 1, 2025 | 37,900.00 | 38,825.00 | 37,900.00 | 38,675.00 | 38,510.16 | 1.58% | 442 |
| Jul 31, 2025 | 37,975.00 | 39,325.00 | 37,975.00 | 38,075.00 | 37,912.72 | 0.79% | 4,833 |
| Jul 30, 2025 | 37,350.00 | 37,775.00 | 37,250.00 | 37,775.00 | 37,614.00 | 2.30% | 593 |
| Jul 29, 2025 | 37,075.00 | 37,250.00 | 36,725.00 | 36,925.00 | 36,767.62 | 0.75% | 65 |
| Jul 28, 2025 | 36,725.00 | 37,000.00 | 36,500.00 | 36,650.00 | 36,493.79 | -2.46% | 113 |
| Jul 25, 2025 | 37,050.00 | 37,725.00 | 36,950.00 | 37,575.00 | 37,414.85 | 4.16% | 317 |
| Jul 24, 2025 | 35,775.00 | 36,175.00 | 35,750.00 | 36,075.00 | 35,921.24 | - | 472 |
| Jul 23, 2025 | 35,125.00 | 36,100.00 | 35,125.00 | 36,075.00 | 35,921.24 | 3.66% | 2,578 |
| Jul 22, 2025 | 35,125.00 | 35,150.00 | 34,750.00 | 34,800.00 | 34,651.68 | 0.22% | 81 |
| Jul 21, 2025 | 35,325.00 | 35,500.00 | 34,725.00 | 34,725.00 | 34,577.00 | -0.86% | 435 |
| Jul 18, 2025 | 35,300.00 | 35,450.00 | 34,950.00 | 35,025.00 | 34,875.72 | 0.50% | 154 |
| Jul 17, 2025 | 34,775.00 | 35,125.00 | 34,475.00 | 34,850.00 | 34,701.47 | -0.50% | 187 |
| Jul 16, 2025 | 34,550.00 | 35,150.00 | 34,525.00 | 35,025.00 | 34,875.72 | 0.50% | 385 |
| Jul 15, 2025 | 35,775.00 | 35,775.00 | 34,800.00 | 34,850.00 | 34,701.47 | -3.99% | 413 |