Gilead Sciences, Inc. (BCBA:GILDD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 33.96
+0.33 (0.98%)
At close: Apr 28, 2026
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 33.50 | 33.63 | 33.50 | 33.63 | 33.63 | -1.06% | 17 |
| Apr 24, 2026 | 34.49 | 34.49 | 33.33 | 33.99 | 33.99 | -4.71% | 103 |
| Apr 23, 2026 | 34.82 | 35.82 | 33.56 | 35.67 | 35.67 | 3.69% | 56 |
| Apr 22, 2026 | 34.50 | 34.50 | 33.83 | 34.40 | 34.40 | -0.86% | 113 |
| Apr 21, 2026 | 35.04 | 35.04 | 34.70 | 34.70 | 34.70 | -1.14% | 73 |
| Apr 20, 2026 | 36.00 | 36.01 | 35.10 | 35.10 | 35.10 | 0.17% | 5 |
| Apr 17, 2026 | 36.11 | 36.38 | 35.04 | 35.04 | 35.04 | -3.68% | 56 |
| Apr 16, 2026 | 36.61 | 36.61 | 36.38 | 36.38 | 36.38 | -0.87% | 45 |
| Apr 15, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.42% | 26 |
| Apr 14, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 2.17% | 4 |
| Apr 13, 2026 | 35.34 | 36.44 | 35.29 | 36.44 | 36.44 | -2.02% | 17 |
| Apr 10, 2026 | 36.55 | 37.19 | 36.55 | 37.19 | 37.19 | 0.03% | 66 |
| Apr 9, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 2.93% | 170 |
| Apr 8, 2026 | 37.11 | 37.11 | 36.12 | 36.12 | 36.12 | -7.38% | 33 |
| Apr 7, 2026 | 36.65 | 39.00 | 36.39 | 39.00 | 39.00 | 6.09% | 196 |
| Apr 6, 2026 | 36.77 | 36.77 | 36.76 | 36.76 | 36.76 | -0.78% | 50 |
| Apr 1, 2026 | 36.87 | 37.05 | 36.86 | 37.05 | 37.05 | 1.31% | 484 |
| Mar 31, 2026 | 35.17 | 36.57 | 35.17 | 36.57 | 36.57 | 3.10% | 16 |
| Mar 30, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -1.36% | 1 |
| Mar 27, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 2.10% | 1 |
| Mar 26, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -1.15% | 98 |
| Mar 25, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.75% | 4 |
| Mar 20, 2026 | 35.33 | 35.90 | 35.33 | 35.90 | 35.90 | -3.31% | 5 |
| Mar 19, 2026 | 36.97 | 37.13 | 36.16 | 37.13 | 37.13 | 0.65% | 27 |
| Mar 17, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -2.15% | 6 |
| Mar 16, 2026 | 38.10 | 38.44 | 36.20 | 37.70 | 37.70 | 2.14% | 116 |
| Mar 13, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - | 1 |
| Mar 12, 2026 | 37.88 | 37.88 | 36.91 | 36.91 | 36.71 | -2.61% | 151 |
| Mar 11, 2026 | 37.91 | 37.91 | 37.90 | 37.90 | 37.69 | - | 2 |
| Mar 9, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.69 | 3.81% | 5 |
| Mar 6, 2026 | 37.49 | 37.49 | 36.51 | 36.51 | 36.31 | -3.92% | 33 |
| Mar 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.79 | 2.95% | 52 |
| Mar 3, 2026 | 38.70 | 38.70 | 36.91 | 36.91 | 36.71 | -1.34% | 10 |
| Mar 2, 2026 | 36.88 | 37.41 | 36.88 | 37.41 | 37.20 | -0.08% | 13 |
| Feb 27, 2026 | 37.97 | 37.97 | 36.93 | 37.44 | 37.23 | -7.35% | 14 |
| Feb 26, 2026 | 40.41 | 40.41 | 40.40 | 40.41 | 40.19 | 7.16% | 7 |
| Feb 25, 2026 | 37.61 | 37.90 | 37.61 | 37.71 | 37.50 | -6.68% | 9 |
| Feb 18, 2026 | 38.21 | 40.41 | 38.21 | 40.41 | 40.19 | 4.31% | 27 |
| Feb 12, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.52 | -3.15% | 4 |
| Feb 11, 2026 | 37.96 | 40.00 | 37.96 | 40.00 | 39.78 | 0.88% | 102 |
| Feb 6, 2026 | 38.45 | 40.00 | 38.45 | 39.65 | 39.43 | 4.48% | 80 |
| Feb 5, 2026 | 38.47 | 38.96 | 37.95 | 37.95 | 37.74 | 0.48% | 13 |
| Feb 4, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | 37.56 | 2.36% | 1 |
| Feb 2, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.70 | 3.56% | 27 |
| Jan 30, 2026 | 35.61 | 35.63 | 35.61 | 35.63 | 35.43 | -0.97% | 19 |
| Jan 29, 2026 | 36.64 | 36.64 | 35.31 | 35.98 | 35.78 | 0.22% | 28 |
| Jan 27, 2026 | 35.29 | 35.90 | 35.29 | 35.90 | 35.70 | 1.90% | 46 |
| Jan 26, 2026 | 35.00 | 35.50 | 34.68 | 35.23 | 35.03 | 1.26% | 19 |
| Jan 23, 2026 | 34.78 | 35.76 | 34.78 | 34.79 | 34.60 | 2.32% | 396 |
| Jan 22, 2026 | 33.76 | 34.75 | 33.45 | 34.00 | 33.81 | 1.83% | 86 |
| Jan 21, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | 33.20 | 4.34% | 1 |
| Jan 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.82 | 3.06% | 4 |
| Jan 15, 2026 | 32.10 | 32.10 | 31.05 | 31.05 | 30.88 | -3.54% | 11 |
| Jan 13, 2026 | 31.15 | 32.19 | 31.15 | 32.19 | 32.01 | -0.95% | 90 |
| Jan 12, 2026 | 30.31 | 32.50 | 30.31 | 32.50 | 32.32 | 5.86% | 3 |
| Jan 8, 2026 | 29.45 | 30.70 | 29.14 | 30.70 | 30.53 | -0.97% | 5 |
| Jan 6, 2026 | 31.28 | 31.28 | 31.00 | 31.00 | 30.83 | 1.27% | 71 |
| Jan 5, 2026 | 30.05 | 30.62 | 30.05 | 30.61 | 30.44 | -2.14% | 127 |
| Dec 30, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.11 | -4.34% | 4 |
| Dec 26, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.52 | -0.85% | 15 |
| Dec 24, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.80 | 2.45% | 1 |
| Dec 23, 2025 | 32.96 | 32.96 | 32.19 | 32.19 | 32.01 | -2.60% | 16 |
| Dec 22, 2025 | 31.48 | 33.05 | 31.48 | 33.05 | 32.87 | 5.09% | 39 |
| Dec 19, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.28 | 2.38% | 439 |
| Dec 18, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.55 | -2.51% | 6 |
| Dec 17, 2025 | 30.28 | 31.51 | 30.28 | 31.51 | 31.33 | 5.00% | 45 |
| Dec 9, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.72 | -5.15% | 10 |
| Dec 2, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.33 | 0.83% | 40 |
| Dec 1, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.08 | -3.45% | 4 |
| Nov 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.19 | 1.03% | 6 |
| Nov 27, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 31.86 | - | 7 |
| Nov 26, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 31.86 | 1.68% | 92 |
| Nov 20, 2025 | 32.57 | 32.58 | 31.64 | 31.64 | 31.33 | -0.66% | 6 |
| Nov 19, 2025 | 30.74 | 32.27 | 30.74 | 31.85 | 31.54 | 0.60% | 73 |
| Nov 18, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.35 | -2.13% | 5 |
| Nov 13, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.04 | 6.87% | 45 |
| Nov 11, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 29.98 | 4.38% | 20 |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | - | 2 |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | -4.79% | 4 |
| Nov 6, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.16 | 1.20% | 4 |
| Nov 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.81 | -0.33% | 6 |
| Oct 31, 2025 | 30.21 | 31.65 | 28.70 | 30.20 | 29.91 | 7.63% | 54 |
| Oct 28, 2025 | 29.50 | 29.50 | 28.06 | 28.06 | 27.79 | -8.90% | 11 |