Stockscreener 앱 받기
65.54
1.17%
+0.76
시간 외 거래:
65.45
-0.09
-0.14%
Gilead Sciences, Inc. 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-06 | $65.56 | $64.34 | $1.22 | 6,926,959.0 | +1.17% |
| 2024-05-03 | $65.53 | $64.33 | $1.20 | 7,718,115.0 | -0.84% |
| 2024-05-02 | $65.80 | $64.89 | $0.91 | 5,447,696.0 | -0.27% |
| 2024-05-01 | $65.89 | $64.97 | $0.9192 | 6,879,450.0 | +0.48% |
| 2024-04-30 | $65.64 | $64.82 | $0.815 | 7,046,275.0 | -1.12% |
| 2024-04-29 | $66.91 | $65.20 | $1.71 | 7,228,285.0 | +0.79% |
| 2024-04-26 | $66.35 | $64.63 | $1.72 | 12,210,846.0 | +0.23% |
| 2024-04-25 | $67.90 | $65.09 | $2.81 | 15,005,026.0 | -2.70% |
| 2024-04-24 | $67.19 | $66.36 | $0.82 | 7,372,156.0 | +0.07% |
| 2024-04-23 | $67.68 | $67.00 | $0.685 | 4,816,021.0 | +0.12% |
| 2024-04-22 | $67.56 | $66.74 | $0.825 | 5,191,155.0 | +0.28% |
| 2024-04-19 | $66.83 | $66.16 | $0.67 | 9,894,106.0 | +0.91% |
| 2024-04-18 | $67.02 | $65.90 | $1.12 | 5,848,493.0 | -1.15% |
| 2024-04-17 | $67.55 | $66.89 | $0.66 | 5,057,014.0 | -0.56% |
| 2024-04-16 | $67.89 | $67.19 | $0.705 | 4,826,693.0 | -0.65% |
| 2024-04-15 | $68.45 | $67.70 | $0.755 | 7,712,553.0 | -0.47% |
| 2024-04-12 | $68.62 | $67.62 | $1.00 | 5,690,575.0 | -0.84% |
| 2024-04-11 | $69.03 | $68.31 | $0.72 | 6,063,147.0 | +0.78% |
| 2024-04-10 | $69.76 | $68.06 | $1.70 | 7,980,250.0 | -2.60% |
| 2024-04-09 | $69.95 | $69.11 | $0.84 | 5,925,025.0 | +0.73% |
| 2024-04-08 | $69.55 | $69.05 | $0.50 | 3,536,545.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $65.89 | $64.33 | $1.56 | 33,899,179.0 | +0.52% |
| 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% |
0.11%
0.65%
자본화:
|
볼륨(24시간):