기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Gilead Sciences Inc | GILD | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
65.30 | 65.20 | 66.91 | 65.94 | 65.42 |
GILD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 66.93 | 67.90 | 64.63 | 66.04 | 9,379,831 | -0.95 | -1.42% |
1개월 | 73.22 | 73.22 | 64.63 | 67.83 | 7,062,502 | -7.24 | -9.89% |
3개월 | 76.66 | 77.87 | 64.63 | 71.71 | 7,436,420 | -10.68 | -13.93% |
6개월 | 76.92 | 87.865 | 64.63 | 75.83 | 7,157,310 | -10.94 | -14.22% |
1년 | 82.47 | 87.865 | 64.63 | 76.51 | 6,312,954 | -16.49 | -20.00% |
3년 | 64.54 | 89.74 | 57.165 | 71.60 | 7,113,190 | 1.44 | 2.23% |
5년 | 65.06 | 89.74 | 56.56 | 70.36 | 8,293,090 | 0.92 | 1.41% |
GILD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 65.42 | 0.15 | 0.23% | 65.50 | 66.3507 | 64.63 | 12,381,050 |
26 4월(4) 2024 | 65.27 | -1.81 | -2.70% | 67.63 | 67.71 | 65.09 | 14,756,899 |
25 4월(4) 2024 | 67.08 | 0.05 | 0.07% | 66.58 | 67.185 | 66.365 | 8,490,228 |
24 4월(4) 2024 | 67.03 | 0.08 | 0.12% | 67.19 | 67.68 | 66.995 | 5,240,262 |
23 4월(4) 2024 | 66.95 | 0.19 | 0.28% | 66.93 | 67.565 | 66.74 | 5,621,938 |
20 4월(4) 2024 | 66.76 | 0.60 | 0.91% | 66.25 | 66.83 | 66.16 | 10,656,957 |
19 4월(4) 2024 | 66.16 | -0.77 | -1.15% | 67.01 | 67.02 | 65.90 | 6,440,778 |
18 4월(4) 2024 | 66.93 | -0.38 | -0.56% | 67.38 | 67.55 | 66.89 | 5,287,164 |
17 4월(4) 2024 | 67.31 | -0.44 | -0.65% | 67.87 | 67.87 | 67.185 | 4,711,520 |
16 4월(4) 2024 | 67.75 | -0.32 | -0.47% | 68.29 | 68.455 | 67.70 | 7,714,393 |
13 4월(4) 2024 | 68.07 | -0.58 | -0.84% | 68.52 | 68.62 | 67.62 | 5,691,465 |
12 4월(4) 2024 | 68.65 | 0.53 | 0.78% | 68.46 | 69.025 | 68.305 | 6,070,987 |
11 4월(4) 2024 | 68.12 | -1.82 | -2.60% | 69.34 | 69.38 | 68.07 | 7,817,960 |
10 4월(4) 2024 | 69.94 | 0.52 | 0.75% | 69.16 | 69.95 | 69.11 | 5,928,093 |
09 4월(4) 2024 | 69.42 | -0.16 | -0.23% | 69.05 | 69.55 | 69.05 | 4,587,898 |
06 4월(4) 2024 | 69.58 | 0.03 | 0.04% | 69.69 | 70.0098 | 68.54 | 6,474,130 |
05 4월(4) 2024 | 69.55 | -1.34 | -1.89% | 71.32 | 71.39 | 69.395 | 7,339,615 |
04 4월(4) 2024 | 70.89 | -1.20 | -1.66% | 72.00 | 72.17 | 70.70 | 5,143,544 |
03 4월(4) 2024 | 72.09 | -0.79 | -1.08% | 72.82 | 72.82 | 71.90 | 6,040,223 |
02 4월(4) 2024 | 72.88 | -0.37 | -0.51% | 73.22 | 73.22 | 72.38 | 3,795,205 |