loading

Gilead Sciences Inc 주식 (GILD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $87.27 $85.92 $1.35 4,389,284.0 -0.50%
2024-10-18 $87.17 $86.01 $1.16 4,161,887.0 -0.73%
2024-10-17 $87.65 $86.59 $1.06 3,870,259.0 +0.70%
2024-10-16 $86.82 $85.83 $0.995 3,146,526.0 +1.08%
2024-10-15 $86.64 $84.80 $1.84 4,509,002.0 +0.91%
2024-10-14 $85.34 $84.34 $1.00 2,923,318.0 +0.12%
2024-10-11 $84.97 $84.17 $0.81 3,810,547.0 +0.33%
2024-10-10 $85.94 $84.59 $1.35 3,686,315.0 -1.71%
2024-10-09 $86.84 $85.06 $1.79 6,110,542.0 +1.09%
2024-10-08 $85.39 $84.32 $1.07 3,788,081.0 +0.92%
2024-10-07 $85.66 $84.34 $1.32 4,268,288.0 -0.19%
2024-10-04 $84.96 $83.98 $0.98 3,950,977.0 +0.50%
2024-10-03 $84.93 $84.01 $0.92 3,961,057.0 -0.67%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $89.57 $88.19 $1.38 4,914,652.0 +0.00%
2024-10 $89.74 $82.82 $6.92 114,172,708.0 +6.76%
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

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

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%
drug_manufacturers_general SNY
$53.27
price up icon 0.74%
drug_manufacturers_general PFE
$28.09
price down icon 0.74%
$319.22
price down icon 0.29%
drug_manufacturers_general NVS
$109.35
price up icon 0.88%
drug_manufacturers_general MRK
$101.88
price down icon 0.43%
자본화:     |  볼륨(24시간):