Stockscreener 앱 받기
154.98
2.09%
3.17
Gilead Sciences Inc 주식 (GILD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $156.9 | $151.5 | $5.49 | 6,778,459.0 | +2.09% |
| 2026-02-12 | $155.7 | $150.8 | $4.91 | 9,766,055.0 | -2.56% |
| 2026-02-11 | $157.3 | $147.4 | $9.91 | 11,427,392.0 | +5.82% |
| 2026-02-10 | $151.9 | $147.1 | $4.80 | 10,736,498.0 | -2.93% |
| 2026-02-09 | $153.0 | $150.2 | $2.82 | 7,428,152.0 | -0.54% |
| 2026-02-06 | $153.1 | $148.7 | $4.42 | 8,507,668.0 | +2.10% |
| 2026-02-05 | $150.5 | $145.9 | $4.63 | 9,134,213.0 | +2.15% |
| 2026-02-04 | $146.7 | $143.5 | $3.23 | 7,435,955.0 | +2.06% |
| 2026-02-03 | $145.9 | $142.0 | $3.91 | 6,838,385.0 | +0.27% |
| 2026-02-02 | $143.8 | $140.0 | $3.79 | 6,876,699.0 | +0.66% |
| 2026-01-30 | $142.2 | $138.7 | $3.55 | 9,334,773.0 | +1.72% |
| 2026-01-29 | $140.5 | $138.2 | $2.28 | 7,145,883.0 | -0.12% |
| 2026-01-28 | $140.9 | $138.7 | $2.18 | 7,311,683.0 | -0.89% |
| 2026-01-27 | $141.7 | $137.5 | $4.17 | 10,498,861.0 | +2.32% |
| 2026-01-26 | $138.0 | $133.7 | $4.34 | 9,852,973.0 | +1.36% |
| 2026-01-23 | $136.3 | $131.0 | $5.30 | 13,177,151.0 | +3.65% |
| 2026-01-22 | $133.1 | $129.0 | $4.10 | 8,547,609.0 | +1.57% |
| 2026-01-21 | $129.4 | $122.7 | $6.71 | 7,280,292.0 | +4.00% |
| 2026-01-20 | $126.2 | $122.3 | $3.96 | 9,077,345.0 | -0.62% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $157.3 | $140.0 | $17.28 | 91,707,935.0 | +9.18% |
| 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% |
0.82%
자본화:
|
볼륨(24시간):