Gilead Sciences, Inc. (GILD.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 11:56AM CST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 03 July 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 02 July 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 01 July 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 28 June 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 27 June 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 26 June 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,058 |
| 25 June 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 24 June 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 21 June 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 123 |
| 20 June 2024 | 1,263.15 | 1,270.00 | 1,263.15 | 1,270.00 | 1,270.00 | 215 |
| 19 June 2024 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | - |
| 18 June 2024 | 1,166.01 | 1,170.75 | 1,166.00 | 1,166.00 | 1,166.00 | 126 |
| 17 June 2024 | 1,196.40 | 1,196.40 | 1,196.40 | 1,196.40 | 1,196.40 | 44 |
| 14 June 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 116 |
| 14 June 2024 | 0.77 Dividend | |||||
| 13 June 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.23 | - |
| 12 June 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.23 | - |
| 11 June 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.23 | - |
| 10 June 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.23 | 1,216 |
| 07 June 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 06 June 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 05 June 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 04 June 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 03 June 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 31 May 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 30 May 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 29 May 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 28 May 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 27 May 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 24 May 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 23 May 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 22 May 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | 20 |
| 21 May 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 20 May 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 17 May 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 16 May 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 15 May 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 14 May 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | 15 |
| 13 May 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,130.26 | 20 |
| 10 May 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,079.29 | - |
| 09 May 2024 | 1,069.21 | 1,080.00 | 1,069.21 | 1,080.00 | 1,079.29 | 29 |
| 08 May 2024 | 1,046.71 | 1,046.71 | 1,046.71 | 1,046.71 | 1,046.02 | 23 |
| 07 May 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 06 May 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 03 May 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 02 May 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 30 Apr 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 29 Apr 2024 | 1,141.00 | 1,141.00 | 1,121.00 | 1,121.00 | 1,120.27 | 40 |
| 26 Apr 2024 | 1,128.49 | 1,128.49 | 1,128.49 | 1,128.49 | 1,127.75 | 12 |
| 25 Apr 2024 | 1,168.00 | 1,168.00 | 1,121.75 | 1,121.75 | 1,121.01 | 86 |
| 24 Apr 2024 | 1,141.38 | 1,141.38 | 1,139.94 | 1,139.94 | 1,139.19 | 12,813 |
| 23 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 22 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 19 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 18 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 17 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 16 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 15 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 12 Apr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | 5 |
| 11 Apr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,130.55 | - |
| 10 Apr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,130.55 | - |
| 09 Apr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,130.55 | - |
| 08 Apr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,130.55 | 90 |
| 05 Apr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,177.23 | - |
| 04 Apr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,177.23 | - |
| 03 Apr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,177.23 | 88 |
| 02 Apr 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,207.21 | - |
| 01 Apr 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,207.21 | - |
| 27 Mar 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,207.21 | - |
| 26 Mar 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,207.21 | 8 |
| 25 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 22 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 21 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 20 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 19 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 15 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 14 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 12 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 11 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 08 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 07 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 06 Mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | 227 |
| 05 Mar 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,223.43 | - |
| 04 Mar 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,223.43 | 24 |
| 01 Mar 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,226.43 | 78 |
| 29 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | 20 |
| 28 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 27 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 26 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 23 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 22 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 21 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 20 Feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | 6 |
| 19 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 16 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 15 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 14 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| *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.