Stockscreener 앱 받기
89.76
1.27%
1.13
시간 외 거래:
89.75
-0.01
-0.01%
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $89.94 | $88.07 | $1.87 | 3,846,331.0 | +1.27% |
| 2024-11-20 | $89.08 | $87.77 | $1.31 | 4,346,317.0 | +1.00% |
| 2024-11-19 | $88.60 | $86.08 | $2.52 | 7,559,317.0 | -0.80% |
| 2024-11-18 | $89.04 | $87.63 | $1.41 | 8,702,156.0 | +0.07% |
| 2024-11-15 | $91.99 | $88.21 | $3.78 | 9,455,892.0 | -4.03% |
| 2024-11-14 | $92.66 | $91.30 | $1.36 | 7,874,926.0 | -0.56% |
| 2024-11-13 | $94.20 | $91.63 | $2.58 | 9,369,769.0 | -1.82% |
| 2024-11-12 | $96.84 | $94.22 | $2.62 | 8,309,310.0 | -2.76% |
| 2024-11-11 | $98.90 | $96.30 | $2.60 | 5,350,181.0 | +0.48% |
| 2024-11-08 | $97.32 | $94.91 | $2.41 | 7,304,493.0 | -1.36% |
| 2024-11-07 | $98.32 | $93.51 | $4.81 | 14,124,557.0 | +6.77% |
| 2024-11-06 | $91.98 | $90.50 | $1.48 | 8,491,781.0 | +1.63% |
| 2024-11-05 | $90.39 | $89.01 | $1.38 | 3,578,167.0 | +0.42% |
| 2024-11-04 | $90.71 | $89.37 | $1.34 | 5,875,860.0 | +0.37% |
| 2024-11-01 | $89.57 | $88.19 | $1.38 | 4,914,652.0 | +0.78% |
| 2024-10-31 | $89.28 | $87.74 | $1.54 | 5,619,686.0 | +0.60% |
| 2024-10-30 | $88.37 | $87.48 | $0.89 | 5,394,194.0 | +0.24% |
| 2024-10-29 | $88.52 | $86.81 | $1.71 | 6,402,074.0 | -0.77% |
| 2024-10-28 | $89.42 | $88.52 | $0.90 | 5,085,811.0 | -0.27% |
| 2024-10-25 | $89.74 | $88.45 | $1.29 | 5,444,324.0 | +0.25% |
| 2024-10-24 | $89.22 | $87.61 | $1.60 | 6,988,157.0 | +1.78% |
| 2024-10-23 | $88.39 | $87.14 | $1.25 | 4,238,455.0 | -1.05% |
| 2024-10-22 | $88.36 | $85.60 | $2.76 | 5,655,155.0 | +2.17% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $98.90 | $86.08 | $12.82 | 112,950,040.0 | +1.06% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):