B3 · GILD34 · stock
Gilead Sciences, Inc. (GILD34) stock price history
Every B3 trading session of Gilead Sciences, Inc. from Apr 27, 2016 to Sep 28, 2026: 2,599 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GILD34 adjusted close, 2016 to 2026
- R$66.29
- All time high, 2026
- R$66.29
- 52 week high, R$48.14 low
- 2,599
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
GILD34 key facts
- Gilead Sciences, Inc. (GILD34) closed at R$66.29 on Sep 28, 2026 on B3.
- GILD34's all time high close is R$66.29, set on Sep 28, 2026; its all time low close is R$12.48 on May 15, 2017.
- GILD34's 52 week range is R$48.14 to R$66.29.
- GILD34 returned +36.5% over the year to Sep 28, 2026 and +143.2% over five years.
- Over ten years GILD34 returned +331%, +15.7% a year compounded.
- GILD34's deepest drawdown was -42.5% from May 5, 2016 to May 15, 2017.
- DataCedar holds 2,599 daily sessions of GILD34 history from Apr 27, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GILD34 price chart, 2016 to 2026
GILD34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | +20.9% |
| 6 months | +9.8% |
| Year to date | +17.1% |
| 1 year | +36.5% |
| 3 years | +123.5% |
| 5 years | +143.2% |
| 10 years | +331.3% |
| Since Apr 27, 2016 | +205.5% |
| Compound annual growth, 10.4 years | +11.3% |
GILD34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$66.29 on Sep 28, 2026
- All time low close
- R$12.48 on May 15, 2017
- 52 week high
- R$66.29 on Sep 28, 2026
- 52 week low
- R$48.14 on Oct 2, 2025
- Deepest drawdown
- -42.5% from May 5, 2016 to May 15, 2017, recovered Feb 26, 2020
- Best single session
- +13.7% on Mar 8, 2022
- Worst single session
- -15.6% on May 6, 2016
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2016
- 3.1×
- Best calendar year
- 2024, +52%
- Worst calendar year
- 2023, -10%
GILD34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 27, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$56.61 | R$66.29 | R$51.87 | R$66.29 | +17.1% | 92.7K | 185 |
| 2025 | R$45.76 | R$57.83 | R$44.08 | R$56.61 | +23.1% | 145.5K | 250 |
| 2024 | R$30.21 | R$47.31 | R$25.86 | R$45.98 | +52.2% | 171.9K | 251 |
| 2023 | R$34.56 | R$35.33 | R$25.64 | R$30.21 | -10.2% | 108.6K | 248 |
| 2022 | R$29.68 | R$35.73 | R$19.22 | R$33.64 | +14.1% | 1.4M | 250 |
| 2021 | R$21.09 | R$30.61 | R$21.01 | R$29.49 | +44.2% | 1.1M | 247 |
| 2020 | R$17.77 | R$32.22 | R$17.46 | R$20.44 | +15.1% | 2.1M | 248 |
| 2019 | R$15.70 | R$18.68 | R$15.68 | R$17.77 | +13.7% | 2M | 248 |
| 2018 | R$15.11 | R$20.09 | R$14.44 | R$15.62 | +3.4% | 1.6M | 246 |
| 2017 | R$14.51 | R$16.59 | R$12.48 | R$15.11 | +4.1% | 544.2K | 254 |
| 2016 | R$21.70 | R$21.70 | R$13.98 | R$14.51 | n/a | 657K | 172 |
GILD34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$66.29 | +5.3% |
| August 2026 | R$62.94 | +14.3% |
| July 2026 | R$55.04 | +1.7% |
| June 2026 | R$54.12 | -4.2% |
| May 2026 | R$56.47 | +6.5% |
| April 2026 | R$53.04 | -12.1% |
| March 2026 | R$60.35 | -3.0% |
| February 2026 | R$62.23 | +2.6% |
| January 2026 | R$60.66 | +7.2% |
| December 2025 | R$56.61 | +3.3% |
| November 2025 | R$54.82 | +4.0% |
| October 2025 | R$52.74 | +8.6% |
About the GILD34 data
Daily bars. 2,599 sessions from Apr 27, 2016 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GILD34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GGBR3 Gerdau S.A.
- GGBR4 Gerdau S.A.
- GGPS3 GPS Participações e Empreendimentos S.A.
- GGRC11 Ggr Covipe Renda Fundo Investimento Imobiliario
- GLCR11 Galapagos Credito Estruturado Prazo Determinado Fundo De Investimento Imobiliario Respon Ltd.
- GLPF11 Galapagos Feeder Logistico Fundo De Investimento ImobiliãRio Responsabilidade Limitada
- GMAT3 Grupo Mateus S.A.
- GMCO34 General Motors Company
Common questions
GILD34 share price history
