Stockscreener 앱 받기
116.61
0.06%
-0.165
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $117.8 | $116.1 | $1.72 | 554,421.0 | -0.22% |
| 2025-10-07 | $116.9 | $112.8 | $4.09 | 8,710,658.0 | +2.82% |
| 2025-10-06 | $117.0 | $112.4 | $4.59 | 9,040,954.0 | +0.79% |
| 2025-10-03 | $113.6 | $109.7 | $3.93 | 8,088,427.0 | +1.93% |
| 2025-10-02 | $111.7 | $108.5 | $3.24 | 10,133,863.0 | -0.53% |
| 2025-10-01 | $113.1 | $110.2 | $2.87 | 13,445,463.0 | +0.14% |
| 2025-09-30 | $114.9 | $110.9 | $3.94 | 10,297,648.0 | -1.44% |
| 2025-09-29 | $112.7 | $110.8 | $1.88 | 7,045,250.0 | +0.46% |
| 2025-09-26 | $112.2 | $110.7 | $1.53 | 5,086,676.0 | +1.00% |
| 2025-09-25 | $115.2 | $110.8 | $4.44 | 8,354,857.0 | -2.36% |
| 2025-09-24 | $114.6 | $112.0 | $2.61 | 5,221,988.0 | -0.64% |
| 2025-09-23 | $115.6 | $111.8 | $3.82 | 7,281,220.0 | +1.70% |
| 2025-09-22 | $114.0 | $112.2 | $1.90 | 7,257,780.0 | -1.40% |
| 2025-09-19 | $115.1 | $113.1 | $1.98 | 12,580,376.0 | +0.41% |
| 2025-09-18 | $113.8 | $111.3 | $2.49 | 6,993,992.0 | +1.21% |
| 2025-09-17 | $112.5 | $111.2 | $1.25 | 6,416,292.0 | +1.26% |
| 2025-09-16 | $114.1 | $110.2 | $3.98 | 5,457,661.0 | -1.49% |
| 2025-09-15 | $113.7 | $111.3 | $2.34 | 6,168,075.0 | -1.75% |
| 2025-09-12 | $117.6 | $114.2 | $3.45 | 6,466,316.0 | -2.81% |
| 2025-09-11 | $118.1 | $115.2 | $2.89 | 5,124,104.0 | +2.26% |
| 2025-09-10 | $115.8 | $114.5 | $1.35 | 6,240,041.0 | -0.44% |
| 2025-09-09 | $116.2 | $113.9 | $2.38 | 5,242,977.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $117.8 | $108.5 | $9.34 | 49,973,786.0 | +4.98% |
| 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% |
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% |
0.33%
자본화:
|
볼륨(24시간):