BMV · GILD · stock

Gilead Sciences, Inc. (GILD) stock price history

Every BMV trading session of Gilead Sciences, Inc. from May 7, 2008 to Sep 28, 2026: 4,619 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.

Get GILD data, free keyYear by year table

GILD adjusted close, 2008 to 2026

GILDGilead Sciences, Inc.
MX$2,734+31.5% over one year
2010201520202025
MX$2,734
All time high, 2026
MX$2,734
52 week high, MX$2,022 low
4,619
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

GILD key facts

  • Gilead Sciences, Inc. (GILD) closed at MX$2,734 on Sep 28, 2026 on BMV.
  • GILD's all time high close is MX$2,734, set on Sep 28, 2026; its all time low close is MX$203.19 on Jul 16, 2010.
  • GILD's 52 week range is MX$2,022 to MX$2,734.
  • GILD returned +31.5% over the year to Sep 28, 2026 and +93.3% over five years.
  • Over ten years GILD returned +82%, +6.2% a year compounded.
  • GILD's deepest drawdown was -47.5% from Apr 30, 2020 to May 8, 2024.
  • DataCedar holds 4,619 daily sessions of GILD history from May 7, 2008 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

GILD price chart, 2008 to 2026

GILD adjusted close, May 7, 2008 to Sep 28, 2026MX$203.19MX$483.30MX$1,150MX$2,7342010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GILD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+10.7%
3 months+24.1%
6 months+8.3%
Year to date+23.2%
1 year+31.5%
3 years+113.1%
5 years+93.3%
10 years+82.4%
Since May 7, 2008+881.3%
Compound annual growth, 18.4 years+13.2%

GILD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$2,734 on Sep 28, 2026
All time low close
MX$203.19 on Jul 16, 2010
52 week high
MX$2,734 on Sep 28, 2026
52 week low
MX$2,022 on Oct 2, 2025
Deepest drawdown
-47.5% from Apr 30, 2020 to May 8, 2024, recovered Feb 6, 2025
Best single session
+25.6% on Feb 6, 2009
Worst single session
-14.8% on Feb 17, 2012
Volatility, 1 year annualised
25.7%
Sessions closing higher, 1 year
24%
Growth of 1 since 2008
9.8×
Best calendar year
2013, +107%
Worst calendar year
2010, -17%

GILD 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. 2008 starts on May 7, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,220MX$2,734MX$2,115MX$2,734+23.2%107.5K185
2025MX$1,865MX$2,341MX$1,865MX$2,220+19.0%88.9K251
2024MX$1,362MX$1,969MX$1,042MX$1,865+37.0%43.1K251
2023MX$1,622MX$1,663MX$1,251MX$1,362-16.0%75.8K251
2022MX$1,498MX$1,743MX$1,151MX$1,622+8.3%222.3K252
2021MX$1,137MX$1,540MX$1,137MX$1,498+33.1%270.8K253
2020MX$1,224MX$2,037MX$1,118MX$1,126-8.1%975.7K252
2019MX$1,212MX$1,314MX$1,177MX$1,224+1.0%307.2K251
2018MX$1,407MX$1,639MX$1,172MX$1,212-14.0%734.8K251
2017MX$1,454MX$1,625MX$1,143MX$1,409-3.1%1.6M251
2016MX$1,717MX$1,770MX$1,335MX$1,454-15.5%2.8M252
2015MX$1,382MX$1,924MX$1,369MX$1,720+24.4%2.7M251
2014MX$961.65MX$1,588MX$839.11MX$1,382+43.7%2.7M251
2013MX$464.77MX$961.84MX$464.77MX$961.65+106.9%239.3K249
2012MX$256.15MX$482.78MX$256.15MX$464.77+81.4%170.4K248
2011MX$227.57MX$277.62MX$222.93MX$256.15+12.6%134.8K252
2010MX$273.25MX$309.89MX$203.19MX$227.57-16.7%237.2K249
2009MX$289.35MX$365.59MX$267.96MX$273.25-5.6%143K252
2008MX$279.38MX$289.35MX$271.42MX$289.35n/a85K167

GILD monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,734+10.7%
August 2026MX$2,469+7.3%
July 2026MX$2,300+4.4%
June 2026MX$2,203-5.6%
May 2026MX$2,333+4.8%
April 2026MX$2,226-11.9%
March 2026MX$2,526+2.5%
February 2026MX$2,463+2.6%
January 2026MX$2,400+8.1%
December 2025MX$2,220-3.3%
November 2025MX$2,297+3.9%
October 2025MX$2,210+6.3%

About the GILD data

Daily bars. 4,619 sessions from May 7, 2008 to Sep 28, 2026, one row per BMV 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 22, 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 BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 May 7, 2008, 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/GILD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • GGALN Grupo Financiero Galicia S.A.
  • GGBN Gerdau S.A.
  • GICSAB Grupo Gicsa S.A.B. de C.V.
  • GIGANTE Grupo Gigante, S. A. B. de C. V.
  • GIS General Mills, Inc.
  • GISSAA Grupo Industrial Saltillo, S.A.B. de C.V.
  • GLOBN Globant S.A.
  • GLW Corning Incorporated

Common questions

GILD share price history

Start with any symbol.

Start free