Stockscreener 앱 받기
92.57
1.62%
1.48
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $93.29 | $90.71 | $2.58 | 17,715,606.0 | +1.62% |
| 2024-12-19 | $91.48 | $90.27 | $1.21 | 6,567,396.0 | +0.44% |
| 2024-12-18 | $93.50 | $90.59 | $2.91 | 5,905,258.0 | -2.27% |
| 2024-12-17 | $93.59 | $91.88 | $1.71 | 5,833,359.0 | +0.81% |
| 2024-12-16 | $93.26 | $91.90 | $1.36 | 6,669,807.0 | +0.21% |
| 2024-12-13 | $92.11 | $89.15 | $2.96 | 6,661,589.0 | -0.57% |
| 2024-12-12 | $93.22 | $91.44 | $1.78 | 5,389,228.0 | +0.00% |
| 2024-12-11 | $94.65 | $91.94 | $2.71 | 7,079,083.0 | +0.04% |
| 2024-12-10 | $92.95 | $90.64 | $2.31 | 6,289,069.0 | +1.93% |
| 2024-12-09 | $92.15 | $90.50 | $1.65 | 6,468,050.0 | -1.67% |
| 2024-12-06 | $94.22 | $92.03 | $2.19 | 4,348,403.0 | -1.35% |
| 2024-12-05 | $94.27 | $91.60 | $2.67 | 12,577,102.0 | +1.97% |
| 2024-12-04 | $92.60 | $89.86 | $2.74 | 8,291,045.0 | -0.97% |
| 2024-12-03 | $94.39 | $92.46 | $1.93 | 5,146,135.0 | -1.63% |
| 2024-12-02 | $94.36 | $92.49 | $1.87 | 4,785,381.0 | +1.56% |
| 2024-11-29 | $93.16 | $92.33 | $0.8299 | 3,277,010.0 | +0.18% |
| 2024-11-27 | $92.89 | $91.44 | $1.45 | 4,219,624.0 | +1.16% |
| 2024-11-26 | $91.68 | $89.63 | $2.05 | 4,158,237.0 | +0.95% |
| 2024-11-25 | $91.36 | $89.50 | $1.86 | 9,821,406.0 | +0.33% |
| 2024-11-22 | $90.49 | $89.27 | $1.22 | 3,905,900.0 | +0.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.65 | $89.15 | $5.50 | 127,442,117.0 | -0.01% |
| 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% |
Gilead Sciences Inc 주식 (GILD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $89.74 | $81.81 | $7.93 | 158,185,772.0 | -2.25% |
| 2022-11 | $88.20 | $77.16 | $11.04 | 173,749,208.0 | +11.94% |
| 2022-10 | $79.61 | $61.45 | $18.16 | 179,369,455.0 | +27.18% |
| 2022-09 | $68.88 | $61.61 | $7.27 | 177,006,271.0 | -2.80% |
| 2022-08 | $66.89 | $59.27 | $7.62 | 141,353,808.0 | +6.23% |
| 2022-07 | $63.20 | $59.51 | $3.69 | 107,874,003.0 | -3.33% |
| 2022-06 | $65.34 | $57.16 | $8.18 | 161,003,976.0 | -4.69% |
| 2022-05 | $65.46 | $59.15 | $6.31 | 176,893,908.0 | +9.29% |
| 2022-04 | $64.28 | $58.58 | $5.70 | 161,939,154.0 | -0.19% |
| 2022-03 | $62.25 | $57.19 | $5.06 | 266,126,900.0 | -1.57% |
| 2022-02 | $68.80 | $59.18 | $9.62 | 252,358,534.0 | -12.06% |
| 2022-01 | $73.39 | $66.78 | $6.61 | 178,693,860.0 | -5.41% |
1.83%
1.48%
자본화:
|
볼륨(24시간):