Stockscreener 앱 받기
124.91
3.01%
3.65
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $125.1 | $122.1 | $3.02 | 10,594,377.0 | +3.01% |
| 2026-01-15 | $124.6 | $120.9 | $3.62 | 6,656,720.0 | -2.26% |
| 2026-01-14 | $124.2 | $121.4 | $2.78 | 4,659,042.0 | +1.90% |
| 2026-01-13 | $123.8 | $120.2 | $3.59 | 5,763,051.0 | -0.69% |
| 2026-01-12 | $124.5 | $119.6 | $4.85 | 7,347,358.0 | +1.24% |
| 2026-01-09 | $122.8 | $119.3 | $3.43 | 6,534,303.0 | +0.36% |
| 2026-01-08 | $125.1 | $119.9 | $5.18 | 6,706,378.0 | -2.96% |
| 2026-01-07 | $124.7 | $122.2 | $2.55 | 6,174,031.0 | +2.46% |
| 2026-01-06 | $122.0 | $118.2 | $3.77 | 6,035,891.0 | +2.59% |
| 2026-01-05 | $121.0 | $116.9 | $4.12 | 7,037,778.0 | -2.71% |
| 2026-01-02 | $122.6 | $121.2 | $1.40 | 4,537,209.0 | -0.93% |
| 2025-12-31 | $123.6 | $122.4 | $1.22 | 3,148,717.0 | -0.36% |
| 2025-12-30 | $125.0 | $123.0 | $2.05 | 3,245,435.0 | -1.38% |
| 2025-12-29 | $125.3 | $124.2 | $1.07 | 3,055,718.0 | +0.17% |
| 2025-12-26 | $125.8 | $124.2 | $1.58 | 2,066,797.0 | -0.77% |
| 2025-12-24 | $126.2 | $125.1 | $1.13 | 1,606,329.0 | +0.38% |
| 2025-12-23 | $127.4 | $124.0 | $3.41 | 5,698,432.0 | +0.83% |
| 2025-12-22 | $124.9 | $122.8 | $2.06 | 6,523,857.0 | -0.10% |
| 2025-12-19 | $126.3 | $121.0 | $5.27 | 24,229,069.0 | +2.32% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $125.1 | $116.9 | $8.24 | 82,640,515.0 | +1.77% |
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% |
0.93%
0.12%
자본화:
|
볼륨(24시간):