Stockscreener 앱 받기
133.21
1.80%
2.35
시장 영업 전:
132.98
-0.23
-0.17%
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $134.1 | $130.6 | $3.50 | 8,190,963.0 | +1.80% |
| 2026-08-06 | $134.5 | $129.0 | $5.46 | 8,375,999.0 | -0.68% |
| 2026-08-05 | $137.8 | $129.6 | $8.20 | 11,363,624.0 | -2.58% |
| 2026-08-04 | $135.6 | $129.5 | $6.03 | 10,114,342.0 | +3.13% |
| 2026-08-03 | $131.5 | $129.0 | $2.46 | 7,070,360.0 | +0.72% |
| 2026-07-31 | $130.9 | $128.8 | $2.12 | 6,285,293.0 | -0.82% |
| 2026-07-30 | $131.4 | $128.3 | $3.11 | 6,715,413.0 | -1.09% |
| 2026-07-29 | $134.6 | $132.6 | $2.07 | 7,494,703.0 | -1.18% |
| 2026-07-28 | $136.3 | $132.6 | $3.63 | 6,944,055.0 | +2.91% |
| 2026-07-27 | $133.1 | $129.4 | $3.63 | 4,925,621.0 | +0.94% |
| 2026-07-24 | $131.7 | $129.0 | $2.61 | 5,433,037.0 | -1.18% |
| 2026-07-23 | $131.1 | $127.6 | $3.46 | 6,298,096.0 | +0.40% |
| 2026-07-22 | $132.9 | $130.2 | $2.63 | 4,752,768.0 | +0.05% |
| 2026-07-21 | $132.9 | $129.1 | $3.74 | 8,348,011.0 | -2.20% |
| 2026-07-20 | $135.5 | $132.9 | $2.59 | 4,086,041.0 | -0.80% |
| 2026-07-17 | $140.6 | $134.1 | $6.52 | 6,901,167.0 | -1.48% |
| 2026-07-16 | $136.4 | $131.3 | $5.13 | 7,748,554.0 | +3.49% |
| 2026-07-15 | $132.9 | $129.4 | $3.54 | 4,465,992.0 | +1.28% |
| 2026-07-14 | $131.2 | $129.4 | $1.79 | 5,194,924.0 | -1.04% |
| 2026-07-13 | $131.7 | $127.9 | $3.73 | 5,075,693.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $137.8 | $129.0 | $8.78 | 53,306,251.0 | +2.30% |
| 2026-07 | $140.6 | $125.1 | $15.49 | 143,894,141.0 | +3.06% |
| 2026-06 | $134.0 | $121.4 | $12.60 | 187,164,241.0 | -6.02% |
| 2026-05 | $137.5 | $128.3 | $9.16 | 131,884,501.0 | +2.74% |
| 2026-04 | $143.0 | $127.6 | $15.33 | 110,095,542.0 | -6.12% |
| 2026-03 | $150.8 | $133.9 | $16.88 | 137,632,385.0 | -6.43% |
| 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% |
2.14%
자본화:
|
볼륨(24시간):