Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Buenos Aires - Delayed Quote ARS

Gilead Sciences, Inc. (GILD.BA)

Compare
35,000.00
+775.00
+(2.26%)
At close: February 28 at 4:59:46 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202534,475.0035,100.0034,275.0035,000.0035,000.002,020
Feb 27, 202533,400.0034,300.0033,400.0034,225.0034,225.002,062
Feb 26, 202533,800.0033,800.0033,075.0033,600.0033,600.001,396
Feb 25, 202533,750.0034,050.0033,700.0034,000.0034,000.001,701
Feb 24, 202533,925.0033,950.0033,425.0033,650.0033,650.00260
Feb 21, 202533,850.0033,850.0033,275.0033,625.0033,625.00182
Feb 20, 202532,575.0033,325.0032,575.0033,250.0033,250.00342
Feb 19, 202531,800.0032,625.0031,800.0032,400.0032,400.00336
Feb 18, 202531,450.0032,300.0031,450.0031,850.0031,850.00180
Feb 17, 202531,450.0031,450.0031,450.0031,450.0031,450.004
Feb 14, 202532,200.0032,200.0031,325.0031,325.0031,325.00684
Feb 13, 202530,750.0031,700.0030,750.0031,625.0031,625.00685
Feb 12, 202528,600.0031,275.0028,600.0030,500.0030,500.001,251
Feb 11, 202528,375.0028,650.0028,375.0028,575.0028,575.00234
Feb 10, 202528,700.0028,800.0028,350.0028,375.0028,375.0087
Feb 7, 202529,375.0029,375.0028,925.0029,025.0029,025.00146
Feb 6, 202529,900.0029,900.0029,375.0029,400.0029,400.0095
Feb 5, 202529,725.0030,150.0029,675.0030,000.0030,000.001,285
Feb 4, 202528,975.0029,400.0028,975.0029,400.0029,400.00132
Feb 3, 202528,875.0029,525.0028,650.0029,425.0029,425.001,511
Jan 31, 202528,300.0029,050.0028,300.0028,700.0028,700.00142
Jan 30, 202528,300.0028,575.0028,125.0028,500.0028,500.00101
Jan 29, 202527,450.0028,175.0027,450.0028,100.0028,100.0048
Jan 28, 202528,100.0028,300.0027,750.0027,750.0027,750.00187
Jan 27, 202526,900.0028,100.0026,900.0028,100.0028,100.00213
Jan 24, 202527,075.0027,225.0027,075.0027,225.0027,225.0029
Jan 23, 202527,475.0027,625.0027,400.0027,475.0027,475.0060
Jan 22, 202527,325.0027,800.0027,325.0027,800.0027,800.00131
Jan 21, 202527,550.0027,925.0027,500.0027,600.0027,600.00124
Jan 20, 202526,000.0027,350.0026,000.0027,300.0027,300.0048
Jan 17, 202526,500.0027,675.0026,500.0027,500.0027,500.002,634
Jan 16, 202527,600.0027,600.0027,100.0027,100.0027,100.0018
Jan 15, 202527,250.0027,500.0027,025.0027,400.0027,400.00389
Jan 14, 202526,625.0027,150.0026,625.0026,925.0026,925.00168
Jan 13, 202526,700.0027,050.0026,625.0026,725.0026,725.00379
Jan 10, 202527,200.0027,200.0026,350.0026,400.0026,400.00184
Jan 9, 202526,200.0027,150.0025,150.0025,425.0025,425.0066
Jan 8, 202527,250.0027,250.0026,575.0026,775.0026,775.001,044
Jan 7, 202526,950.0027,100.0026,800.0027,100.0027,100.00579
Jan 6, 202526,950.0027,075.0026,650.0027,000.0027,000.00232
Jan 3, 202526,950.0027,275.0026,825.0027,100.0027,100.001,339
Jan 2, 202527,200.0027,900.0026,875.0026,950.0026,950.003,363
Dec 30, 202427,550.0028,350.0027,175.0027,200.0027,200.00298
Dec 27, 202427,775.0028,625.0027,425.0027,725.0027,725.00544
Dec 26, 202427,625.0028,025.0027,500.0027,850.0027,850.00220
Dec 24, 202427,500.0027,700.0027,325.0027,500.0027,500.00169
Dec 23, 202426,000.0027,325.0025,600.0027,300.0027,300.00561
Dec 20, 202425,900.0027,025.0025,900.0026,875.0026,875.00400
Dec 19, 202426,225.0026,650.0026,075.0026,100.0026,100.00262
Dec 18, 202427,275.0027,400.0026,375.0026,400.0026,400.00130
Dec 17, 202425,425.0026,750.0025,425.0026,600.0026,600.00439
Dec 16, 202425,050.0025,825.0025,050.0025,775.0025,775.00298
Dec 13, 2024 204.72 Dividend
Dec 13, 202424,450.0025,050.0024,300.0024,975.0024,975.00147
Dec 12, 202424,700.0025,075.0024,575.0024,925.0024,924.8161
Dec 11, 202424,600.0025,350.0024,600.0024,625.0024,624.81393
Dec 10, 202424,475.0024,975.0024,025.0024,875.0024,874.81472
Dec 9, 202424,500.0024,550.0024,200.0024,200.0024,199.81264
Dec 6, 202425,375.0025,700.0024,650.0024,700.0024,699.81100
Dec 5, 202425,000.0025,950.0025,000.0025,350.0025,349.80369
Dec 4, 202425,125.0025,450.0024,775.0025,275.0025,274.80426
Dec 3, 202425,700.0025,925.0025,700.0025,775.0025,774.8095
Dec 2, 202425,400.0025,925.0025,400.0025,925.0025,924.80396
Nov 29, 202426,450.0026,450.0025,475.0025,550.0025,549.80206
Nov 28, 202424,500.0027,000.0024,500.0026,500.0026,499.7954
Nov 27, 202425,300.0025,625.0025,300.0025,500.0025,499.80151
Nov 26, 202424,700.0025,325.0024,700.0025,300.0025,299.80190
Nov 25, 202425,150.0025,150.0024,700.0024,800.0024,799.81174
Nov 22, 202424,100.0025,150.0024,100.0025,100.0025,099.80349
Nov 21, 202424,500.0024,775.0024,350.0024,725.0024,724.8171
Nov 20, 202424,250.0024,650.0024,250.0024,475.0024,474.81160
Nov 19, 202424,150.0024,650.0024,150.0024,400.0024,399.81228
Nov 15, 202426,150.0026,475.0025,125.0025,150.0025,149.80901
Nov 14, 202426,050.0026,675.0026,050.0026,525.0026,524.79178
Nov 13, 202427,450.0027,450.0026,500.0026,675.0026,674.79743
Nov 12, 202427,975.0028,200.0027,425.0027,450.0027,449.79134
Nov 11, 202427,625.0028,625.0027,625.0028,075.0028,074.78360
Nov 8, 202428,175.0028,500.0027,600.0028,025.0028,024.7812,737
Nov 7, 202427,100.0028,650.0027,100.0028,100.0028,099.78472
Nov 6, 202426,925.0026,925.0026,500.0026,675.0026,674.79275
Nov 5, 202426,525.0026,875.0026,425.0026,600.0026,599.79296
Nov 4, 202426,000.0026,700.0026,000.0026,475.0026,474.79523
Nov 1, 202426,000.0026,250.0025,650.0026,250.0026,249.80193
Oct 31, 202426,000.0026,000.0025,550.0025,725.0025,724.80120
Oct 30, 202425,300.0025,575.0025,300.0025,475.0025,474.80211
Oct 29, 202425,400.0025,425.0025,150.0025,375.0025,374.80178
Oct 28, 202425,725.0026,000.0025,600.0025,600.0025,599.80533
Oct 25, 202426,200.0026,250.0025,825.0025,900.0025,899.8073
Oct 24, 202426,150.0026,325.0026,125.0026,275.0026,274.80158
Oct 23, 202426,225.0026,300.0025,975.0025,975.0025,974.801,101
Oct 22, 202425,900.0026,350.0025,850.0026,325.0026,324.801,264
Oct 21, 202425,750.0025,975.0025,625.0025,725.0025,724.80436
Oct 18, 202425,900.0026,000.0025,800.0025,950.0025,949.80192
Oct 17, 202426,150.0026,150.0025,900.0026,025.0026,024.8079
Oct 16, 202425,475.0025,775.0025,400.0025,750.0025,749.801,152
Oct 15, 202425,325.0025,500.0025,200.0025,200.0025,199.802,691
Oct 14, 202424,725.0025,200.0024,725.0025,150.0025,149.80212
Oct 10, 202425,475.0025,625.0024,900.0024,925.0024,924.811,356
Oct 9, 202426,050.0026,100.0025,600.0025,725.0025,724.801,273
Oct 8, 202425,650.0025,875.0025,650.0025,825.0025,824.80506
Oct 7, 202426,000.0026,200.0025,675.0025,725.0025,724.80191
Oct 4, 202426,075.0026,075.0025,750.0025,850.0025,849.80181
Oct 3, 202426,225.0026,225.0025,750.0025,850.0025,849.80227
Oct 2, 202426,175.0026,525.0026,150.0026,275.0026,274.80272
Oct 1, 202426,000.0026,150.0025,725.0026,050.0026,049.80236
Sep 30, 202425,650.0026,000.0025,425.0026,000.0025,999.80472
Sep 27, 202425,600.0026,025.0025,600.0025,650.0025,649.80213
Sep 26, 202425,250.0025,525.0025,250.0025,525.0025,524.8060
Sep 25, 202425,575.0025,600.0025,175.0025,250.0025,249.80276
Sep 24, 202425,625.0025,800.0025,500.0025,575.0025,574.80322
Sep 23, 202425,625.0025,775.0025,525.0025,725.0025,724.80193
Sep 20, 202425,375.0025,675.0025,200.0025,625.0025,624.801,671
Sep 19, 202425,675.0025,875.0025,450.0025,475.0025,474.801,295
Sep 18, 202425,775.0026,050.0025,775.0025,825.0025,824.80266
Sep 17, 202425,850.0025,950.0025,650.0025,775.0025,774.80162
Sep 16, 202425,875.0025,950.0025,575.0025,825.0025,824.80295
Sep 13, 2024 204.72 Dividend
Sep 13, 202426,100.0026,100.0025,775.0025,925.0025,924.80489
Sep 12, 202425,700.0026,200.0025,700.0026,175.0026,174.61642
Sep 11, 202424,925.0025,425.0024,825.0025,250.0025,249.6271
Sep 10, 202424,975.0025,475.0024,900.0025,400.0025,399.621,053
Sep 9, 202424,975.0024,975.0024,450.0024,575.0024,574.63417
Sep 6, 202425,050.0025,125.0024,600.0024,675.0024,674.63357
Sep 5, 202425,300.0025,450.0024,725.0025,075.0025,074.62618
Sep 4, 202426,100.0026,100.0025,500.0025,650.0025,649.61439
Sep 3, 202425,900.0026,325.0025,900.0026,025.0026,024.612,461
Sep 2, 202425,400.0026,200.0025,400.0026,000.0025,999.6165
Aug 30, 202425,375.0025,700.0025,350.0025,625.0025,624.61754
Aug 29, 202425,500.0025,700.0025,500.0025,650.0025,649.61158
Aug 28, 202425,300.0025,725.0025,300.0025,450.0025,449.62526
Aug 27, 202424,875.0025,050.0024,825.0025,050.0025,049.62475
Aug 26, 202424,775.0024,875.0024,625.0024,875.0024,874.63466
Aug 23, 202424,750.0024,900.0024,675.0024,775.0024,774.63443
Aug 22, 202424,550.0024,700.0024,300.0024,525.0024,524.63250
Aug 21, 202424,450.0024,475.0024,200.0024,225.0024,224.631,081
Aug 20, 202424,000.0024,300.0023,925.0024,225.0024,224.63655
Aug 19, 202423,875.0024,175.0023,800.0023,950.0023,949.64142
Aug 16, 202423,375.0023,950.0023,325.0023,825.0023,824.64247
Aug 15, 202423,350.0023,750.0023,350.0023,625.0023,624.64269
Aug 14, 202423,150.0023,550.0023,125.0023,500.0023,499.65397
Aug 13, 202423,400.0023,725.0023,400.0023,475.0023,474.6578
Aug 12, 202423,625.0023,700.0023,200.0023,275.0023,274.651,362
Aug 9, 202424,325.0024,525.0023,650.0023,750.0023,749.64311
Aug 8, 202424,900.0024,975.0024,650.0024,700.0024,699.63431
Aug 7, 202424,950.0024,950.0024,550.0024,625.0024,624.63187
Aug 6, 202426,000.0026,000.0024,750.0024,875.0024,874.63419
Aug 5, 202425,200.0025,650.0024,925.0025,025.0025,024.62614
Aug 2, 202424,875.0025,575.0024,850.0025,300.0025,299.62408
Aug 1, 202424,650.0025,375.0024,500.0024,850.0024,849.63795
Jul 31, 202424,175.0024,650.0024,100.0024,425.0024,424.6383
Jul 30, 202425,200.0025,200.0024,625.0024,700.0024,699.63379
Jul 29, 202425,425.0025,575.0025,025.0025,125.0025,124.62313
Jul 26, 202426,000.0026,100.0025,275.0025,375.0025,374.62676
Jul 25, 202424,900.0025,975.0024,900.0025,500.0025,499.621,045
Jul 24, 202423,900.0024,600.0023,825.0024,575.0024,574.63598
Jul 23, 202423,875.0023,950.0023,600.0023,700.0023,699.64479
Jul 22, 202424,200.0024,350.0023,950.0024,125.0024,124.63345
Jul 19, 202424,400.0024,400.0023,800.0024,175.0024,174.63571
Jul 18, 202424,325.0024,750.0024,250.0024,325.0024,324.63993
Jul 17, 202423,325.0024,200.0023,325.0023,900.0023,899.64278
Jul 16, 202422,950.0023,350.0022,400.0023,200.0023,199.65263
Jul 15, 202424,500.0024,500.0022,975.0023,175.0023,174.65604
Jul 12, 202425,000.0025,350.0024,900.0025,000.0024,999.62468
Jul 11, 202424,150.0024,800.0023,900.0024,800.0024,799.63557
Jul 10, 202423,500.0023,975.0023,475.0023,925.0023,924.64364
Jul 8, 202423,341.0023,951.5023,273.0023,418.5023,418.15981
Jul 5, 202423,277.5023,331.5023,066.0023,278.0023,277.651,366
Jul 4, 202423,917.5023,917.5022,600.0023,856.0023,855.6465
Jul 3, 202424,124.0024,124.0022,600.5023,091.5023,091.15507
Jul 2, 202424,190.0024,842.0024,124.0024,383.5024,383.13764
Jul 1, 202423,550.0024,221.0023,550.0024,177.0024,176.631,318
Jun 28, 202423,238.0023,313.0022,977.0023,218.5023,218.15412
Jun 27, 202422,701.0023,496.0022,701.0023,100.0023,099.65527
Jun 26, 202422,909.0023,362.0022,680.0023,300.0023,299.65292
Jun 25, 202423,350.0023,487.0022,806.5022,806.5022,806.16642
Jun 24, 202421,544.5023,866.5021,544.5023,300.5023,300.151,911
Jun 19, 202419,650.0020,589.0019,129.0020,519.0020,518.6970
Jun 18, 202420,600.0020,600.0019,611.0019,892.0019,891.7010,580
Jun 14, 2024 204.72 Dividend
Jun 14, 202420,428.0020,699.5020,026.0020,592.5020,592.19848
Jun 13, 202420,311.0021,250.0020,007.5020,265.0020,264.50499
Jun 12, 202421,243.0021,243.0020,647.5020,895.0020,894.491,102
Jun 11, 202421,125.0021,258.5020,928.0021,243.0021,242.48538
Jun 10, 202421,475.5021,487.0020,850.0021,375.0021,374.47667
Jun 7, 202420,685.5021,281.0020,685.5021,228.5021,227.98727
Jun 6, 202421,266.5021,266.5020,654.5020,659.5020,658.99474
Jun 5, 202421,127.0021,235.5020,522.0020,939.0020,938.48262
Jun 4, 202421,251.0021,673.0020,679.5021,052.0021,051.48958
Jun 3, 202419,950.0020,664.0019,645.5020,591.0020,590.49989
May 31, 202419,222.5020,057.0019,222.5020,026.5020,026.011,824
May 30, 202419,219.5019,542.0018,851.5019,474.5019,474.024,476
May 29, 202419,542.0019,542.0018,978.0019,340.5019,340.02477
May 28, 202420,249.0020,614.5019,524.5019,719.0019,718.521,487
May 27, 202420,199.0020,348.5019,501.0019,716.0019,715.52300
May 24, 202420,800.0020,950.0019,880.5020,203.5020,203.00948
May 23, 202421,150.0021,716.5020,474.5020,760.0020,759.493,409
May 22, 202420,271.0021,347.5020,260.5021,135.0021,134.481,386
May 21, 202419,400.0020,195.0019,229.0020,163.5020,163.00694
May 20, 202418,660.0019,404.0018,597.5019,377.5019,377.02816
May 17, 202418,692.5018,728.5018,455.5018,660.5018,660.041,054
May 16, 202418,339.0018,667.5018,339.0018,632.0018,631.541,563
May 15, 202418,400.0018,553.5018,327.0018,359.0018,358.55891
May 14, 202418,995.0018,995.0018,054.5018,396.0018,395.551,615
May 13, 202418,049.0018,207.5017,910.5018,167.0018,166.557,174
May 10, 202417,780.0017,955.0017,710.5017,790.0017,789.56490
May 9, 202417,159.5017,643.0017,159.5017,543.5017,543.07427
May 8, 202418,170.0018,170.0017,466.0017,466.0017,465.57332
May 7, 202418,250.0018,271.0017,950.0018,040.0018,039.55428
May 6, 202418,100.0018,250.0017,691.5018,153.5018,153.05508
May 3, 202418,096.5018,252.5017,958.5018,154.5018,154.051,157
May 2, 202417,819.5018,356.0017,819.0018,328.5018,328.05265
Apr 30, 202417,863.0017,917.5017,731.0017,768.5017,768.06549
Apr 29, 202418,079.0018,286.5017,867.0017,935.5017,935.06542
Apr 26, 202417,627.0017,954.5017,462.5017,771.5017,771.06627
Apr 25, 202417,336.5017,696.5017,245.0017,628.0017,627.57403
Apr 24, 202417,646.5017,757.0017,551.0017,621.5017,621.07190
Apr 23, 202417,871.5017,960.5017,679.5017,725.5017,725.06273
Apr 22, 202417,877.0017,923.5017,750.0017,755.5017,755.06582
Apr 19, 202417,637.0017,805.0017,569.5017,796.5017,796.06188
Apr 18, 202417,615.5017,640.5017,412.0017,590.0017,589.57231
Apr 17, 202418,159.0018,159.0017,791.5017,802.0017,801.56662
Apr 16, 202417,986.0018,275.5017,976.5018,159.5018,159.05224
Apr 15, 202417,747.5018,298.5017,747.5018,112.0018,111.55161
Apr 12, 202418,000.0018,000.0017,778.5017,815.0017,814.56193
Apr 11, 202417,906.0018,134.0017,886.5018,048.5018,048.056
Apr 10, 202417,870.0018,046.5017,763.0017,810.0017,809.56523
Apr 9, 202417,883.0018,248.0017,848.5018,176.0018,175.55663
Apr 8, 202418,895.0018,895.0017,867.0017,992.5017,992.06454
Apr 5, 202418,300.0018,319.5017,858.5018,209.0018,208.55621
Apr 4, 202419,223.5019,223.5018,320.0018,378.0018,377.55483
Apr 3, 202419,629.0019,651.5018,864.5018,939.0018,938.54545
Mar 27, 202419,900.0020,151.5019,627.5019,734.0019,733.52220
Mar 26, 202419,550.0019,983.0019,464.0019,868.5019,868.01329
Mar 25, 202420,088.0020,088.0019,550.5019,558.5019,558.02446
Mar 22, 202420,010.0020,088.0019,818.5019,872.5019,872.011,326
Mar 21, 202420,442.5020,443.0020,028.5020,070.5020,070.01487
Mar 20, 202419,303.0020,300.0019,303.0020,239.5020,239.001,124
Mar 19, 202419,860.5020,002.5019,643.5019,937.5019,937.01343
Mar 18, 202419,674.0019,870.0019,627.5019,694.0019,693.521,011
Mar 15, 202419,628.5019,820.0019,301.0019,717.0019,716.521,422
Mar 14, 2024 204.72 Dividend
Mar 14, 202419,658.0019,958.0019,555.5019,601.0019,600.52447
Mar 13, 202420,980.0020,980.0019,845.0020,072.0020,071.31814
Mar 12, 202419,203.0020,551.0019,203.0020,123.0020,122.311,214
Mar 11, 202419,940.5019,940.5019,198.5019,306.0019,305.342,013
Mar 8, 202418,804.5019,807.0018,804.5019,684.5019,683.835,493
Mar 7, 202418,400.0019,089.0018,306.0019,004.0019,003.35874
Mar 6, 202418,887.0019,113.0018,305.0018,630.0018,629.36812
Mar 5, 202418,563.0019,432.5018,563.0019,017.0019,016.35492
Mar 4, 202419,321.0019,369.5019,031.5019,180.0019,179.35627
Mar 1, 202419,441.0019,871.5019,270.0019,629.5019,628.83376
Feb 29, 202419,001.0019,818.0018,000.0019,441.0019,440.34447
Feb 28, 202420,000.0020,500.0019,374.5019,374.5019,373.84313

Related Tickers

AZN.BA AstraZeneca PLC
46,250.00
+0.60%
 
LLY.BA Eli Lilly and Company
19,975.00
+1.14%
 
MRK.BA Merck & Co., Inc.
22,375.00
+1.94%
 
PFE.BA Pfizer Inc.
7,990.00
-0.12%
 
JNJ.BA Johnson & Johnson
13,350.00
+0.95%