Gilead Sciences, Inc. (BCBA:GILD)
Argentina
· Delayed Price · Currency is ARS 53,825
+550 (1.03%)
At close: Mar 9, 2026
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53,575.00 | 53,750.00 | 53,425.00 | 53,675.00 | - | 0.75% | 19 |
| Mar 6, 2026 | 52,925.00 | 54,000.00 | 52,925.00 | 53,275.00 | 53,275.00 | 0.33% | 173 |
| Mar 5, 2026 | 53,825.00 | 53,925.00 | 52,800.00 | 53,100.00 | 53,100.00 | -2.48% | 355 |
| Mar 4, 2026 | 54,200.00 | 54,500.00 | 53,850.00 | 54,450.00 | 54,450.00 | -0.55% | 280 |
| Mar 3, 2026 | 54,800.00 | 54,800.00 | 54,075.00 | 54,750.00 | 54,750.00 | -0.23% | 260 |
| Mar 2, 2026 | 54,600.00 | 55,300.00 | 53,800.00 | 54,875.00 | 54,875.00 | 0.27% | 349 |
| Feb 27, 2026 | 53,700.00 | 55,150.00 | 53,200.00 | 54,725.00 | 54,725.00 | 2.96% | 261 |
| Feb 26, 2026 | 54,875.00 | 54,875.00 | 53,075.00 | 53,150.00 | 53,150.00 | -1.57% | 169 |
| Feb 25, 2026 | 53,675.00 | 54,100.00 | 53,550.00 | 54,000.00 | 54,000.00 | 1.03% | 120 |
| Feb 24, 2026 | 53,525.00 | 54,200.00 | 53,450.00 | 53,450.00 | 53,450.00 | -0.74% | 365 |
| Feb 23, 2026 | 53,700.00 | 54,625.00 | 53,700.00 | 53,850.00 | 53,850.00 | -2.14% | 189 |
| Feb 20, 2026 | 55,325.00 | 55,525.00 | 54,350.00 | 55,025.00 | 55,025.00 | 0.09% | 39 |
| Feb 19, 2026 | 55,100.00 | 55,100.00 | 54,700.00 | 54,975.00 | 54,975.00 | -0.90% | 2,767 |
| Feb 18, 2026 | 56,725.00 | 57,175.00 | 55,450.00 | 55,475.00 | 55,475.00 | -3.77% | 221 |
| Feb 13, 2026 | 55,275.00 | 57,850.00 | 55,250.00 | 57,650.00 | 57,650.00 | 2.85% | 91 |
| Feb 12, 2026 | 57,175.00 | 57,175.00 | 55,550.00 | 56,050.00 | 56,050.00 | -2.86% | 1,714 |
| Feb 11, 2026 | 54,550.00 | 58,100.00 | 54,300.00 | 57,700.00 | 57,700.00 | 4.67% | 1,604 |
| Feb 10, 2026 | 55,550.00 | 55,550.00 | 54,900.00 | 55,125.00 | 55,125.00 | -1.65% | 151 |
| Feb 9, 2026 | 57,050.00 | 57,775.00 | 55,625.00 | 56,050.00 | 56,050.00 | -1.75% | 339 |
| Feb 6, 2026 | 57,200.00 | 57,200.00 | 56,100.00 | 57,050.00 | 57,050.00 | 1.06% | 788 |
| Feb 5, 2026 | 54,325.00 | 56,500.00 | 54,325.00 | 56,450.00 | 56,450.00 | 3.39% | 305 |
| Feb 4, 2026 | 53,575.00 | 54,800.00 | 53,550.00 | 54,600.00 | 54,600.00 | 0.65% | 158 |
| Feb 3, 2026 | 53,525.00 | 54,525.00 | 52,850.00 | 54,250.00 | 54,250.00 | 1.69% | 431 |
| Feb 2, 2026 | 53,225.00 | 53,825.00 | 52,800.00 | 53,350.00 | 53,350.00 | 0.95% | 777 |
| Jan 30, 2026 | 52,700.00 | 53,125.00 | 52,500.00 | 52,850.00 | 52,850.00 | 0.76% | 179 |
| Jan 29, 2026 | 51,800.00 | 52,900.00 | 51,800.00 | 52,450.00 | 52,450.00 | - | 680 |
| Jan 28, 2026 | 52,575.00 | 53,050.00 | 52,400.00 | 52,450.00 | 52,450.00 | -0.85% | 182 |
| Jan 27, 2026 | 52,175.00 | 53,350.00 | 52,175.00 | 52,900.00 | 52,900.00 | 1.78% | 327 |
| Jan 26, 2026 | 51,125.00 | 52,325.00 | 51,000.00 | 51,975.00 | 51,975.00 | 1.02% | 2,308 |
| Jan 23, 2026 | 49,800.00 | 51,500.00 | 49,800.00 | 51,450.00 | 51,450.00 | 3.94% | 721 |
| Jan 22, 2026 | 48,520.00 | 50,025.00 | 48,520.00 | 49,500.00 | 49,500.00 | 1.81% | 334 |
| Jan 21, 2026 | 47,460.00 | 48,720.00 | 46,660.00 | 48,620.00 | 48,620.00 | 2.75% | 468 |
| Jan 20, 2026 | 46,620.00 | 48,000.00 | 46,620.00 | 47,320.00 | 47,320.00 | 6.77% | 428 |
| Jan 19, 2026 | 50,175.00 | 50,175.00 | 44,320.00 | 44,320.00 | 44,320.00 | -6.18% | 24 |
| Jan 16, 2026 | 46,900.00 | 47,240.00 | 46,440.00 | 47,240.00 | 47,240.00 | 2.25% | 178 |
| Jan 15, 2026 | 47,380.00 | 47,380.00 | 46,200.00 | 46,200.00 | 46,200.00 | -1.95% | 40 |
| Jan 14, 2026 | 46,740.00 | 47,140.00 | 46,620.00 | 47,120.00 | 47,120.00 | 1.29% | 81 |
| Jan 13, 2026 | 46,480.00 | 47,260.00 | 46,440.00 | 46,520.00 | 46,520.00 | -1.27% | 155 |
| Jan 12, 2026 | 46,520.00 | 47,500.00 | 45,780.00 | 47,120.00 | 47,120.00 | 1.42% | 9,644 |
| Jan 9, 2026 | 46,360.00 | 46,880.00 | 45,940.00 | 46,460.00 | 46,460.00 | 1.18% | 286 |
| Jan 8, 2026 | 46,920.00 | 47,860.00 | 45,880.00 | 45,920.00 | 45,920.00 | -2.92% | 2,951 |
| Jan 7, 2026 | 47,000.00 | 47,500.00 | 46,540.00 | 47,300.00 | 47,300.00 | 1.28% | 1,119 |
| Jan 6, 2026 | 45,840.00 | 46,860.00 | 45,380.00 | 46,700.00 | 46,700.00 | 2.55% | 523 |
| Jan 5, 2026 | 46,740.00 | 46,840.00 | 44,960.00 | 45,540.00 | 45,540.00 | -2.73% | 3,772 |
| Jan 2, 2026 | 46,860.00 | 47,200.00 | 46,640.00 | 46,820.00 | 46,820.00 | -0.09% | 203 |
| Dec 30, 2025 | 48,080.00 | 48,140.00 | 46,860.00 | 46,860.00 | 46,860.00 | -1.39% | 257 |
| Dec 29, 2025 | 47,980.00 | 47,980.00 | 47,340.00 | 47,520.00 | 47,520.00 | 0.04% | 280 |
| Dec 26, 2025 | 47,900.00 | 47,980.00 | 47,000.00 | 47,500.00 | 47,500.00 | -1.00% | 18 |
| Dec 24, 2025 | 47,980.00 | 47,980.00 | 47,980.00 | 47,980.00 | 47,980.00 | - | 2 |
| Dec 23, 2025 | 47,840.00 | 48,980.00 | 47,840.00 | 47,980.00 | 47,980.00 | 0.29% | 260 |
| Dec 22, 2025 | 47,980.00 | 48,000.00 | 47,680.00 | 47,840.00 | 47,840.00 | -1.73% | 146 |
| Dec 19, 2025 | 46,480.00 | 48,700.00 | 46,120.00 | 48,680.00 | 48,680.00 | 3.27% | 1,789 |
| Dec 18, 2025 | 47,320.00 | 47,400.00 | 46,680.00 | 47,140.00 | 47,140.00 | 0.38% | 84 |
| Dec 17, 2025 | 45,820.00 | 47,060.00 | 45,580.00 | 46,960.00 | 46,960.00 | 1.73% | 233 |
| Dec 16, 2025 | 45,840.00 | 46,620.00 | 45,820.00 | 46,160.00 | 46,160.00 | 0.74% | 119 |
| Dec 15, 2025 | 46,120.00 | 46,200.00 | 45,720.00 | 45,820.00 | 45,820.00 | 0.93% | 377 |
| Dec 12, 2025 | 46,100.00 | 46,520.00 | 45,300.00 | 45,400.00 | 45,115.60 | -2.24% | 93 |
| Dec 11, 2025 | 45,600.00 | 46,580.00 | 45,540.00 | 46,440.00 | 46,149.09 | 2.16% | 262 |
| Dec 10, 2025 | 44,780.00 | 45,480.00 | 44,740.00 | 45,460.00 | 45,175.22 | 0.89% | 147 |
| Dec 9, 2025 | 45,740.00 | 45,820.00 | 44,720.00 | 45,060.00 | 44,777.73 | -1.66% | 149 |
| Dec 5, 2025 | 45,840.00 | 46,000.00 | 45,280.00 | 45,820.00 | 45,532.97 | -1.84% | 134 |
| Dec 4, 2025 | 47,260.00 | 47,260.00 | 46,500.00 | 46,680.00 | 46,387.58 | -0.85% | 171 |
| Dec 3, 2025 | 47,180.00 | 47,320.00 | 46,700.00 | 47,080.00 | 46,785.08 | -0.21% | 114 |
| Dec 2, 2025 | 47,040.00 | 47,900.00 | 47,040.00 | 47,180.00 | 46,884.45 | 0.43% | 115 |
| Dec 1, 2025 | 47,860.00 | 47,860.00 | 46,920.00 | 46,980.00 | 46,685.70 | -2.33% | 188 |
| Nov 28, 2025 | 48,100.00 | 48,120.00 | 47,460.00 | 48,100.00 | 47,798.69 | -1.80% | 64 |
| Nov 26, 2025 | 48,100.00 | 48,980.00 | 48,100.00 | 48,980.00 | 48,673.17 | 1.16% | 365 |
| Nov 25, 2025 | 47,480.00 | 48,500.00 | 47,460.00 | 48,420.00 | 48,116.68 | 1.00% | 207 |
| Nov 21, 2025 | 47,660.00 | 48,020.00 | 47,500.00 | 47,940.00 | 47,639.69 | 3.14% | 527 |
| Nov 20, 2025 | 46,900.00 | 47,540.00 | 46,400.00 | 46,480.00 | 46,188.83 | -0.39% | 313 |
| Nov 19, 2025 | 46,540.00 | 46,880.00 | 46,100.00 | 46,660.00 | 46,367.71 | 0.73% | 123 |
| Nov 18, 2025 | 46,280.00 | 46,860.00 | 46,280.00 | 46,320.00 | 46,029.84 | - | 738 |
| Nov 17, 2025 | 46,580.00 | 46,840.00 | 46,220.00 | 46,320.00 | 46,029.84 | -0.22% | 274 |
| Nov 14, 2025 | 46,700.00 | 46,720.00 | 45,540.00 | 46,420.00 | 46,129.21 | -0.09% | 201 |
| Nov 13, 2025 | 45,260.00 | 47,340.00 | 45,260.00 | 46,460.00 | 46,168.96 | 2.29% | 151 |
| Nov 12, 2025 | 45,360.00 | 45,680.00 | 45,100.00 | 45,420.00 | 45,135.47 | 0.93% | 526 |
| Nov 11, 2025 | 43,640.00 | 45,080.00 | 43,560.00 | 45,000.00 | 44,718.11 | 3.26% | 281 |
| Nov 10, 2025 | 43,760.00 | 43,780.00 | 43,220.00 | 43,580.00 | 43,307.00 | -0.41% | 269 |
| Nov 7, 2025 | 47,120.00 | 47,120.00 | 43,760.00 | 43,760.00 | 43,485.87 | -5.77% | 318 |
| Nov 6, 2025 | 46,000.00 | 46,540.00 | 45,660.00 | 46,440.00 | 46,149.09 | 1.04% | 125 |
| Nov 5, 2025 | 46,320.00 | 46,320.00 | 45,840.00 | 45,960.00 | 45,672.09 | -1.20% | 457 |
| Nov 4, 2025 | 46,640.00 | 46,880.00 | 45,440.00 | 46,520.00 | 46,228.58 | 0.87% | 305 |
| Nov 3, 2025 | 44,380.00 | 46,200.00 | 44,320.00 | 46,120.00 | 45,831.09 | 1.95% | 2,745 |
| Oct 31, 2025 | 44,980.00 | 45,360.00 | 44,280.00 | 45,240.00 | 44,956.60 | 2.45% | 1,321 |
| Oct 30, 2025 | 44,280.00 | 44,640.00 | 44,160.00 | 44,160.00 | 43,883.37 | 0.50% | 82 |
| Oct 29, 2025 | 43,520.00 | 43,960.00 | 43,440.00 | 43,940.00 | 43,664.75 | 0.41% | 1,776 |
| Oct 28, 2025 | 43,880.00 | 44,600.00 | 43,760.00 | 43,760.00 | 43,485.87 | -0.32% | 269 |
| Oct 27, 2025 | 43,440.00 | 44,240.00 | 41,540.00 | 43,900.00 | 43,625.00 | -7.19% | 180 |
| Oct 24, 2025 | 46,600.00 | 47,380.00 | 46,020.00 | 47,300.00 | 47,003.70 | 1.28% | 464 |
| Oct 23, 2025 | 48,360.00 | 48,440.00 | 46,500.00 | 46,700.00 | 46,407.46 | -4.30% | 373 |
| Oct 22, 2025 | 49,820.00 | 49,820.00 | 48,780.00 | 48,800.00 | 48,494.30 | -2.05% | 117 |
| Oct 21, 2025 | 48,200.00 | 50,000.00 | 47,560.00 | 49,820.00 | 49,507.91 | 3.02% | 301 |
| Oct 20, 2025 | 47,880.00 | 48,540.00 | 47,300.00 | 48,360.00 | 48,057.06 | 2.07% | 1,300 |
| Oct 17, 2025 | 44,680.00 | 48,000.00 | 44,660.00 | 47,380.00 | 47,083.20 | 8.07% | 885 |
| Oct 16, 2025 | 43,720.00 | 44,300.00 | 43,600.00 | 43,840.00 | 43,565.37 | 1.81% | 352 |
| Oct 15, 2025 | 43,620.00 | 43,620.00 | 42,600.00 | 43,060.00 | 42,790.26 | -0.97% | 359 |
| Oct 14, 2025 | 41,600.00 | 43,920.00 | 41,600.00 | 43,480.00 | 43,207.63 | 2.64% | 462 |
| Oct 13, 2025 | 41,160.00 | 42,440.00 | 41,160.00 | 42,360.00 | 42,094.64 | -0.05% | 815 |
| Oct 9, 2025 | 46,000.00 | 46,020.00 | 42,340.00 | 42,380.00 | 42,114.52 | -7.06% | 310 |
| Oct 8, 2025 | 45,740.00 | 46,000.00 | 44,920.00 | 45,600.00 | 45,314.35 | 0.22% | 644 |