Stockscreener 앱 받기
145.19
0.88%
1.2575
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-09 | $145.6 | $143.5 | $2.14 | 2,282,134.0 | +0.88% |
| 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% |
| 2026-03-02 | $150.8 | $147.8 | $2.97 | 5,721,867.0 | +0.73% |
| 2026-02-27 | $150.0 | $143.4 | $6.63 | 11,103,336.0 | +3.60% |
| 2026-02-26 | $146.4 | $143.1 | $3.27 | 7,985,693.0 | -2.28% |
| 2026-02-25 | $149.1 | $146.4 | $2.72 | 6,205,195.0 | -0.35% |
| 2026-02-24 | $150.1 | $147.1 | $3.03 | 8,136,856.0 | -1.46% |
| 2026-02-23 | $152.5 | $148.4 | $4.08 | 5,972,406.0 | -1.04% |
| 2026-02-20 | $153.3 | $150.1 | $3.16 | 6,963,713.0 | +0.19% |
| 2026-02-19 | $152.8 | $150.3 | $2.48 | 7,338,310.0 | -1.06% |
| 2026-02-18 | $156.0 | $152.4 | $3.64 | 5,182,120.0 | -1.63% |
| 2026-02-17 | $155.8 | $153.3 | $2.44 | 5,876,302.0 | +0.19% |
| 2026-02-13 | $156.9 | $151.5 | $5.49 | 6,778,459.0 | +2.09% |
| 2026-02-12 | $155.7 | $150.8 | $4.91 | 9,766,055.0 | -2.56% |
| 2026-02-11 | $157.3 | $147.4 | $9.91 | 11,427,392.0 | +5.82% |
| 2026-02-10 | $151.9 | $147.1 | $4.80 | 10,736,498.0 | -2.93% |
| 2026-02-09 | $153.0 | $150.2 | $2.82 | 7,428,152.0 | -0.54% |
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 | $142.8 | $8.00 | 32,927,041.0 | -2.52% |
| 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% |
1.78%
1.57%
자본화:
|
볼륨(24시간):