Gilead Sciences, Inc. (GILD.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:23PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - |
| 02 May 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - |
| 30 Apr 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - |
| 29 Apr 2024 | 1,141.00 | 1,141.00 | 1,121.00 | 1,121.00 | 1,121.00 | 40 |
| 26 Apr 2024 | 1,128.49 | 1,128.49 | 1,128.49 | 1,128.49 | 1,128.49 | 12 |
| 25 Apr 2024 | 1,168.00 | 1,168.00 | 1,121.75 | 1,121.75 | 1,121.75 | 86 |
| 24 Apr 2024 | 1,141.38 | 1,141.38 | 1,139.94 | 1,139.94 | 1,139.94 | 12,813 |
| 23 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| 22 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| 19 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| 18 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| 17 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| 16 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| 15 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| 12 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 5 |
| 11 Apr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | - |
| 10 Apr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | - |
| 09 Apr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | - |
| 08 Apr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 90 |
| 05 Apr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| 04 Apr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| 03 Apr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 88 |
| 02 Apr 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
| 01 Apr 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
| 27 Mar 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
| 26 Mar 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 8 |
| 25 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| 22 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| 21 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| 20 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| 19 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| 15 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| 14 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| 12 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| 11 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| 08 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| 07 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| 06 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | 227 |
| 05 Mar 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,224.23 | - |
| 04 Mar 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,224.23 | 24 |
| 01 Mar 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,227.23 | 78 |
| 29 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | 20 |
| 28 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| 27 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| 26 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| 23 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| 22 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| 21 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| 20 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | 6 |
| 19 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| 16 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| 15 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| 14 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| 13 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| 12 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| 09 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| 08 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | 175 |
| 07 Feb 2024 | 1,276.49 | 1,282.87 | 1,276.49 | 1,282.87 | 1,282.07 | 20 |
| 06 Feb 2024 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.15 | 38 |
| 02 Feb 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 01 Feb 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 31 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 30 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 29 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 26 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 25 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 24 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 23 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 22 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | 39 |
| 19 Jan 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,485.07 | - |
| 18 Jan 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,485.07 | - |
| 17 Jan 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,485.07 | 350 |
| 16 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.09 | - |
| 15 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.09 | - |
| 12 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.09 | 31 |
| 11 Jan 2024 | 1,441.83 | 1,441.83 | 1,441.83 | 1,441.83 | 1,440.93 | - |
| 10 Jan 2024 | 1,441.83 | 1,441.83 | 1,441.83 | 1,441.83 | 1,440.93 | - |
| 09 Jan 2024 | 1,441.83 | 1,441.83 | 1,441.83 | 1,441.83 | 1,440.93 | 1,101 |
| 08 Jan 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,439.10 | - |
| 05 Jan 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,439.10 | - |
| 04 Jan 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,439.10 | 174 |
| 03 Jan 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,367.14 | - |
| 02 Jan 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,367.14 | - |
| 29 Dec 2023 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,367.14 | - |
| 28 Dec 2023 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,367.14 | 49 |
| 27 Dec 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 26 Dec 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 22 Dec 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 21 Dec 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| 20 Dec 2023 | 1,319.00 | 1,350.00 | 1,319.00 | 1,350.00 | 1,349.16 | 333 |
| 19 Dec 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,319.17 | - |
| 18 Dec 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,319.17 | 10 |
| 15 Dec 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,361.15 | - |
| 14 Dec 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,361.15 | - |
| 14 Dec 2023 | 0.75 Dividend | |||||
| 13 Dec 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,360.40 | - |
| 11 Dec 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,360.40 | - |
| 08 Dec 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,360.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.