Stockscreener 앱 받기
139.84
0.42%
0.47
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $140.8 | $138.8 | $2.02 | 1,689,162.0 | +0.32% |
| 2026-03-31 | $140.3 | $137.2 | $3.18 | 7,720,053.0 | +2.22% |
| 2026-03-30 | $141.7 | $133.9 | $7.81 | 6,165,628.0 | +1.56% |
| 2026-03-27 | $137.5 | $134.1 | $3.37 | 5,658,090.0 | -1.92% |
| 2026-03-26 | $138.9 | $136.7 | $2.28 | 4,284,829.0 | -1.00% |
| 2026-03-25 | $140.4 | $137.9 | $2.50 | 5,051,639.0 | +0.11% |
| 2026-03-24 | $138.4 | $136.5 | $1.90 | 6,721,251.0 | +0.56% |
| 2026-03-23 | $139.8 | $136.4 | $3.36 | 7,360,033.0 | +0.09% |
| 2026-03-20 | $141.0 | $136.5 | $4.51 | 15,510,259.0 | -2.76% |
| 2026-03-19 | $142.1 | $140.1 | $1.97 | 7,159,755.0 | -0.13% |
| 2026-03-18 | $143.8 | $139.2 | $4.56 | 6,804,471.0 | -2.15% |
| 2026-03-17 | $146.7 | $143.3 | $3.44 | 3,827,749.0 | -0.56% |
| 2026-03-16 | $146.1 | $142.7 | $3.45 | 3,696,667.0 | +0.15% |
| 2026-03-13 | $148.2 | $144.2 | $4.02 | 4,375,049.0 | -0.15% |
| 2026-03-12 | $146.9 | $143.9 | $3.06 | 6,934,708.0 | -0.54% |
| 2026-03-11 | $149.3 | $145.8 | $3.50 | 5,548,955.0 | -1.72% |
| 2026-03-10 | $149.4 | $146.8 | $2.54 | 4,958,762.0 | +1.32% |
| 2026-03-09 | $146.9 | $143.5 | $3.43 | 5,209,580.0 | +1.88% |
| 2026-03-06 | $144.7 | $142.8 | $1.88 | 4,813,206.0 | -0.83% |
| 2026-03-05 | $146.8 | $143.3 | $3.41 | 6,939,394.0 | -2.08% |
| 2026-03-04 | $148.9 | $146.1 | $2.82 | 6,675,554.0 | +0.26% |
| 2026-03-03 | $148.8 | $145.5 | $3.32 | 6,494,886.0 | -1.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $150.8 | $133.9 | $16.88 | 139,321,547.0 | -6.14% |
| 2026-02 | $157.3 | $140.0 | $17.28 | 149,693,407.0 | +4.93% |
| 2026-01 | $142.2 | $116.9 | $25.32 | 154,272,708.0 | +15.65% |
Gilead Sciences Inc 주식 (GILD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $127.4 | $118.2 | $9.24 | 136,793,962.0 | -2.11% |
| 2025-11 | $128.7 | $117.1 | $11.57 | 139,970,805.0 | +5.05% |
| 2025-10 | $124.6 | $108.5 | $16.15 | 169,714,676.0 | +7.92% |
| 2025-09 | $118.1 | $110.2 | $7.96 | 146,232,892.0 | -1.74% |
| 2025-08 | $121.8 | $108.5 | $13.29 | 125,618,389.0 | +0.61% |
| 2025-07 | $117.6 | $107.8 | $9.85 | 121,132,603.0 | +1.28% |
| 2025-06 | $113.5 | $104.5 | $9.06 | 178,460,932.0 | +0.72% |
| 2025-05 | $111.6 | $95.30 | $16.33 | 182,523,846.0 | +3.32% |
| 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% |
0.54%
0.75%
자본화:
|
볼륨(24시간):