Scarica l'app Stockscreener
65.03
0.40%
+0.25
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché GILD Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Gilead Sciences, Inc. (GILD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-06 | $65.28 | $64.34 | $0.945 | 3,905,282.0 | +0.40% |
| 2024-05-03 | $65.53 | $64.33 | $1.20 | 7,718,115.0 | -0.84% |
| 2024-05-02 | $65.80 | $64.89 | $0.91 | 5,447,696.0 | -0.27% |
| 2024-05-01 | $65.89 | $64.97 | $0.9192 | 6,879,450.0 | +0.48% |
| 2024-04-30 | $65.64 | $64.82 | $0.815 | 7,046,275.0 | -1.12% |
| 2024-04-29 | $66.91 | $65.20 | $1.71 | 7,228,285.0 | +0.79% |
| 2024-04-26 | $66.35 | $64.63 | $1.72 | 12,210,846.0 | +0.23% |
| 2024-04-25 | $67.90 | $65.09 | $2.81 | 15,005,026.0 | -2.70% |
| 2024-04-24 | $67.19 | $66.36 | $0.82 | 7,372,156.0 | +0.07% |
| 2024-04-23 | $67.68 | $67.00 | $0.685 | 4,816,021.0 | +0.12% |
| 2024-04-22 | $67.56 | $66.74 | $0.825 | 5,191,155.0 | +0.28% |
| 2024-04-19 | $66.83 | $66.16 | $0.67 | 9,894,106.0 | +0.91% |
| 2024-04-18 | $67.02 | $65.90 | $1.12 | 5,848,493.0 | -1.15% |
| 2024-04-17 | $67.55 | $66.89 | $0.66 | 5,057,014.0 | -0.56% |
| 2024-04-16 | $67.89 | $67.19 | $0.705 | 4,826,693.0 | -0.65% |
| 2024-04-15 | $68.45 | $67.70 | $0.755 | 7,712,553.0 | -0.47% |
| 2024-04-12 | $68.62 | $67.62 | $1.00 | 5,690,575.0 | -0.84% |
| 2024-04-11 | $69.03 | $68.31 | $0.72 | 6,063,147.0 | +0.78% |
| 2024-04-10 | $69.76 | $68.06 | $1.70 | 7,980,250.0 | -2.60% |
| 2024-04-09 | $69.95 | $69.11 | $0.84 | 5,925,025.0 | +0.73% |
| 2024-04-08 | $69.55 | $69.05 | $0.50 | 3,536,545.0 | -0.22% |
Gilead Sciences, Inc. Stock (GILD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Gilead Sciences, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GILD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Gilead Sciences, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Gilead Sciences, Inc. Storia dei prezzi delle azioni (GILD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $65.89 | $64.33 | $1.56 | 23,950,543.0 | -0.25% |
| 2024-04 | $73.22 | $64.63 | $8.59 | 150,397,665.0 | -10.99% |
| 2024-03 | $76.21 | $71.96 | $4.25 | 144,851,628.0 | +1.60% |
| 2024-02 | $78.58 | $71.37 | $7.21 | 154,251,825.0 | -7.87% |
| 2024-01 | $87.86 | $77.37 | $10.49 | 159,756,297.0 | -3.39% |
Gilead Sciences, Inc. Storia dei prezzi delle azioni (GILD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $83.12 | $76.20 | $6.92 | 130,946,404.0 | +5.76% |
| 2023-11 | $82.59 | $73.99 | $8.60 | 137,161,813.0 | -2.47% |
| 2023-10 | $81.07 | $72.87 | $8.20 | 116,064,470.0 | +4.80% |
| 2023-09 | $77.73 | $73.25 | $4.48 | 103,021,817.0 | -2.01% |
| 2023-08 | $81.43 | $75.10 | $6.33 | 120,241,118.0 | +0.45% |
| 2023-07 | $81.13 | $74.33 | $6.80 | 118,840,040.0 | -1.21% |
| 2023-06 | $79.53 | $74.96 | $4.57 | 122,773,656.0 | +0.17% |
| 2023-05 | $82.55 | $76.02 | $6.53 | 110,258,879.0 | -6.41% |
| 2023-04 | $87.37 | $80.08 | $7.29 | 101,034,297.0 | -0.92% |
| 2023-03 | $83.14 | $76.53 | $6.61 | 132,322,062.0 | +3.03% |
| 2023-02 | $87.82 | $79.92 | $7.90 | 129,061,462.0 | -4.06% |
| 2023-01 | $88.29 | $82.11 | $6.18 | 126,104,755.0 | -2.22% |
Gilead Sciences, Inc. Storia dei prezzi delle azioni (GILD) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $89.74 | $81.81 | $7.93 | 158,185,772.0 | -2.25% |
| 2022-11 | $88.20 | $77.16 | $11.04 | 173,749,208.0 | +11.94% |
| 2022-10 | $79.61 | $61.45 | $18.16 | 179,369,455.0 | +27.18% |
| 2022-09 | $68.88 | $61.61 | $7.27 | 177,006,271.0 | -2.80% |
| 2022-08 | $66.89 | $59.27 | $7.62 | 141,353,808.0 | +6.23% |
| 2022-07 | $63.20 | $59.51 | $3.69 | 107,874,003.0 | -3.33% |
| 2022-06 | $65.34 | $57.16 | $8.18 | 161,003,976.0 | -4.69% |
| 2022-05 | $65.46 | $59.15 | $6.31 | 176,893,908.0 | +9.29% |
| 2022-04 | $64.28 | $58.58 | $5.70 | 161,939,154.0 | -0.19% |
| 2022-03 | $62.25 | $57.19 | $5.06 | 266,126,900.0 | -1.57% |
| 2022-02 | $68.80 | $59.18 | $9.62 | 252,358,534.0 | -12.06% |
| 2022-01 | $73.39 | $66.78 | $6.61 | 178,693,860.0 | -5.41% |
0.33%
0.48%
Capitalizzazione:
|
Volume (24 ore):