Stockscreener 앱 받기
150.11
0.52%
-0.78
시장 영업 전:
150.11
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $153.2 | $149.6 | $3.66 | 16,373,323.0 | -0.52% |
| 2026-09-17 | $151.0 | $146.9 | $4.15 | 6,888,253.0 | +2.17% |
| 2026-09-16 | $149.3 | $146.1 | $3.18 | 5,158,220.0 | +0.94% |
| 2026-09-15 | $146.3 | $142.9 | $3.41 | 4,265,684.0 | -0.08% |
| 2026-09-14 | $146.8 | $143.7 | $3.04 | 4,919,764.0 | +1.87% |
| 2026-09-11 | $146.0 | $143.5 | $2.49 | 4,188,734.0 | -0.75% |
| 2026-09-10 | $145.9 | $143.7 | $2.24 | 5,708,297.0 | -0.58% |
| 2026-09-09 | $147.7 | $145.0 | $2.68 | 4,559,601.0 | -0.68% |
| 2026-09-08 | $148.6 | $145.4 | $3.20 | 6,023,445.0 | -2.88% |
| 2026-09-04 | $151.2 | $149.2 | $1.96 | 5,977,270.0 | -0.15% |
| 2026-09-03 | $151.5 | $148.4 | $3.07 | 4,486,003.0 | +1.08% |
| 2026-09-02 | $152.6 | $148.8 | $3.72 | 4,922,963.0 | -0.21% |
| 2026-09-01 | $150.0 | $146.9 | $3.05 | 4,834,963.0 | +2.45% |
| 2026-08-31 | $147.2 | $143.2 | $4.04 | 6,525,118.0 | +0.45% |
| 2026-08-28 | $149.5 | $144.9 | $4.59 | 3,946,605.0 | -2.14% |
| 2026-08-27 | $149.1 | $146.0 | $3.09 | 4,979,821.0 | +0.52% |
| 2026-08-26 | $149.6 | $147.0 | $2.62 | 5,247,797.0 | -0.46% |
| 2026-08-25 | $148.9 | $145.6 | $3.36 | 4,573,070.0 | +1.38% |
| 2026-08-24 | $146.8 | $144.6 | $2.25 | 6,181,558.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $153.2 | $142.9 | $10.29 | 94,679,843.0 | +2.58% |
| 2026-08 | $149.6 | $129.0 | $20.60 | 131,750,991.0 | +12.39% |
| 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% |
0.12%
0.04%
자본화:
|
볼륨(24시간):