Skip to main content
Gilead Sciences, Inc. (BMV:GILD)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,208.00
-68.40 (-3.00%)
At close: Dec 5, 2025

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,209.252,209.252,208.002,208.002,208.00-3.00%2,047
Dec 1, 20252,276.402,276.402,276.402,276.402,276.40-1.03%46
Nov 28, 20252,300.002,300.002,300.002,300.002,300.00-1.62%1,437
Nov 26, 20252,337.972,337.972,337.972,337.972,337.970.02%2,494
Nov 20, 20252,337.572,337.572,337.572,337.572,337.573.25%245
Nov 14, 20252,264.002,264.002,264.002,264.002,264.00-2.08%38
Nov 13, 20252,310.342,312.002,310.342,312.002,312.002.57%1,807
Nov 12, 20252,254.122,254.122,254.122,254.122,254.121.77%301
Nov 11, 20252,215.002,215.002,215.002,215.002,215.00-3.19%11
Nov 4, 20252,225.202,287.972,225.202,287.972,287.972.83%438
Nov 3, 20252,228.052,228.052,225.002,225.002,225.000.55%51
Oct 30, 20252,210.002,215.002,210.002,212.732,212.731.74%519
Oct 28, 20252,174.822,174.822,174.822,174.822,174.82-1.75%64
Oct 27, 20252,213.562,213.562,213.562,213.562,213.56-2.66%211
Oct 21, 20252,274.002,274.002,274.002,274.002,274.000.53%14
Oct 20, 20252,261.952,261.952,261.952,261.952,261.950.53%1,682
Oct 17, 20252,229.362,250.002,229.362,250.002,250.002.42%2,489
Oct 16, 20252,196.882,196.882,196.882,196.882,196.885.87%6,841
Oct 7, 20252,075.012,075.012,075.012,075.012,075.010.19%7
Oct 6, 20252,110.412,110.412,071.002,071.002,071.002.26%1,801
Oct 2, 20252,025.322,025.322,025.322,025.322,025.32-2.71%4,329
Sep 24, 20252,081.752,081.752,081.752,081.752,081.750.78%7,000
Sep 23, 20252,065.642,065.642,065.642,065.642,065.640.62%149
Sep 17, 20252,053.002,053.002,053.002,053.002,053.00-4.60%100
Sep 5, 20252,152.002,152.002,152.002,152.002,137.392.20%17
Sep 2, 20252,088.002,105.752,088.002,105.752,091.450.26%152
Aug 29, 20252,100.342,100.342,100.342,100.342,086.08-6.63%31
Aug 20, 20252,249.502,249.502,249.502,249.502,234.231.35%6
Aug 18, 20252,219.482,219.482,219.482,219.482,204.410.52%500
Aug 15, 20252,208.002,208.002,208.002,208.002,193.01-1.48%9
Aug 13, 20252,260.002,260.002,241.102,241.102,225.891.07%109
Aug 12, 20252,217.272,217.272,217.272,217.272,202.22-0.29%855
Aug 8, 20252,223.702,223.702,223.702,223.702,208.604.40%772
Aug 5, 20252,130.002,130.002,130.002,130.002,115.54-0.64%9,908
Jul 29, 20252,143.752,143.752,143.752,143.752,129.201.22%81
Jul 28, 20252,140.002,140.002,118.002,118.002,103.622.91%2,894
Jul 23, 20252,058.142,058.142,058.142,058.142,044.17-65
Jul 16, 20252,058.142,058.142,058.142,058.142,044.170.21%1,289
Jul 14, 20252,053.812,053.812,053.812,053.812,039.87-2.20%10
Jul 9, 20252,100.002,100.002,100.002,100.002,085.74-0.64%1,535
Jul 8, 20252,113.502,113.502,113.502,113.502,099.152.45%91
Jul 7, 20252,063.002,063.002,063.002,063.002,048.99-1.69%6,005
Jul 2, 20252,098.472,098.472,098.472,098.472,084.22-0.07%20
Jun 20, 20252,100.002,100.002,100.002,100.002,085.740.63%757
Jun 11, 20252,086.922,086.922,086.922,086.922,057.91-2.71%29
Jun 9, 20252,144.992,145.002,144.992,145.002,115.19-0.19%15
Jun 6, 20252,149.002,149.002,149.002,149.002,119.132.95%1,927