Stockscreener 앱 받기
96.91
1.27%
-1.25
시간 외 거래:
96.86
-0.05
-0.05%
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $98.65 | $96.20 | $2.45 | 13,008,457.0 | -1.27% |
| 2025-05-08 | $98.44 | $95.30 | $3.14 | 12,993,094.0 | -0.75% |
| 2025-05-07 | $99.70 | $97.33 | $2.37 | 8,109,053.0 | +1.04% |
| 2025-05-06 | $102.7 | $97.33 | $5.40 | 11,399,475.0 | -4.80% |
| 2025-05-05 | $103.8 | $102.5 | $1.39 | 5,485,658.0 | -0.84% |
| 2025-05-02 | $105.2 | $102.5 | $2.70 | 7,032,436.0 | +0.42% |
| 2025-05-01 | $105.9 | $103.2 | $2.70 | 7,264,486.0 | -3.09% |
| 2025-04-30 | $106.8 | $103.8 | $3.01 | 9,621,756.0 | +2.24% |
| 2025-04-29 | $107.2 | $104.1 | $3.06 | 7,643,954.0 | -2.00% |
| 2025-04-28 | $106.5 | $103.1 | $3.41 | 9,452,777.0 | +3.07% |
| 2025-04-25 | $104.2 | $93.37 | $10.83 | 14,206,991.0 | -2.81% |
| 2025-04-24 | $107.6 | $105.7 | $1.82 | 10,110,342.0 | -0.22% |
| 2025-04-23 | $106.6 | $99.32 | $7.32 | 7,766,378.0 | +0.82% |
| 2025-04-22 | $106.4 | $104.8 | $1.66 | 7,302,502.0 | +1.13% |
| 2025-04-21 | $105.2 | $103.1 | $2.13 | 6,631,843.0 | -0.20% |
| 2025-04-17 | $105.8 | $103.5 | $2.23 | 8,065,357.0 | -0.32% |
| 2025-04-16 | $106.4 | $104.3 | $2.05 | 7,115,334.0 | -0.76% |
| 2025-04-15 | $106.5 | $104.9 | $1.63 | 7,570,175.0 | -0.77% |
| 2025-04-14 | $107.2 | $104.0 | $3.21 | 6,334,268.0 | +2.77% |
| 2025-04-11 | $104.8 | $100.8 | $4.03 | 8,683,623.0 | +2.20% |
| 2025-04-10 | $105.0 | $99.25 | $5.75 | 14,173,514.0 | -3.66% |
Gilead Sciences Inc 주식 (GILD) 연도별 가격 이력
이 심층 분석에서는 Gilead Sciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GILD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gilead Sciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gilead Sciences Inc 주식 (GILD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $105.9 | $95.30 | $10.56 | 78,301,116.0 | -9.04% |
| 2025-04 | $114.8 | $93.37 | $21.38 | 205,926,646.0 | -4.92% |
| 2025-03 | $120.0 | $104.7 | $15.26 | 196,860,317.0 | -1.98% |
| 2025-02 | $114.8 | $94.56 | $20.21 | 148,687,771.0 | +17.60% |
| 2025-01 | $98.36 | $88.57 | $9.80 | 127,180,520.0 | +5.23% |
Gilead Sciences Inc 주식 (GILD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.65 | $89.15 | $5.50 | 125,771,103.0 | -0.62% |
| 2024-11 | $98.90 | $86.08 | $12.82 | 134,485,886.0 | +4.23% |
| 2024-10 | $89.74 | $82.82 | $6.92 | 109,258,056.0 | +5.94% |
| 2024-09 | $84.89 | $77.74 | $7.15 | 151,327,531.0 | +6.13% |
| 2024-08 | $80.25 | $72.43 | $7.82 | 112,386,989.0 | +3.87% |
| 2024-07 | $78.45 | $66.01 | $12.44 | 128,005,491.0 | +10.86% |
| 2024-06 | $72.18 | $62.69 | $9.50 | 167,510,922.0 | +6.75% |
| 2024-05 | $68.37 | $62.07 | $6.30 | 133,846,965.0 | -1.43% |
| 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 주식 (GILD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.28%
자본화:
|
볼륨(24시간):