Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Gilead Sciences, Inc. logosu
GILD
Gilead Sciences, Inc.
23:00:01
123.76 $
0.0000 (%0.00)
Önceki Kapanış: 125.45
Düşük₺122.43
Yüksek₺126.39
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GILD: Gilead Sciences, Inc. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 66,9417
KAPANIŞ 67,0381

En Düşük

DÜŞÜK 57,17

En Yüksek

YÜKSEK 89,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202272,2772,6971,6172,58
04.01.202272,6173,472,1872,21
05.01.202272,4473,0571,9772,18
06.01.202271,6872,0971,3471,59
07.01.202271,3871,7570,8371,26
10.01.202271,9972,2571,4272,09
11.01.202272,1572,5771,4772,37
12.01.202271,9672,5271,6672,25
13.01.202271,9972,4671,4571,88
14.01.202272,0772,1471,1671,77
18.01.202271,4271,5270,0770,43
19.01.202270,2870,6569,0169,07
20.01.202269,0769,3167,7767,81
21.01.202268,1269,0767,6968,51
24.01.202268,5469,3466,7868,57
25.01.202268,0569,3767,8968,84
26.01.202267,3168,5666,9667,34
27.01.202267,4168,6967,2267,27
28.01.202267,3768,8767,0268,86
31.01.202268,6468,8568,1968,68
01.02.202268,7968,867,9168,47
02.02.202265,566,0164,0265,82
03.02.202265,5866,3865,0765,39
04.02.202264,9565,6163,8763,9
07.02.202263,9964,2263,2863,76
08.02.202263,8364,3463,4863,7
09.02.202263,8963,9863,363,38
10.02.202263,1163,1161,7161,79
11.02.202262,0462,8861,7662,07
14.02.202262,0962,1560,8261,11
15.02.202261,1261,5260,9761,33
16.02.202261,262,2561,1661,9
17.02.202261,5761,760,9261,29
18.02.202261,461,6660,9861,05
22.02.202260,8961,2960,6960,98
23.02.202260,9761,6360,861,35
24.02.202260,7161,2760,0760,61
25.02.202260,8961,6860,7861,12
28.02.202260,2560,4759,1860,4
01.03.202259,9460,8659,8760,26
02.03.202260,4461,5160,261,24
03.03.202261,546261,3561,71
04.03.202261,0862,236161,86
07.03.202258,9762,2558,960,26
08.03.202260,2360,6559,0459,54
09.03.202260,0160,358,9259
10.03.202258,5958,757,3257,92
11.03.202258,3159,1957,9658
14.03.202257,9158,7657,758,15
15.03.202258,4358,7957,6658,32
16.03.202258,6758,6757,1957,97
17.03.202258,1259,3557,7159,2
18.03.202259,2259,5558,4859,42
21.03.202259,3460,5259,2759,66
22.03.202259,9660,1259,359,98
23.03.20226060,358,858,85
24.03.202258,9759,5458,7759,14
25.03.202259,1859,4458,858,91
28.03.202258,9559,3758,6859,18
29.03.202259,760,5659,660,53
30.03.202260,4260,7459,4159,66
31.03.202259,9760,0259,4259,45
01.04.202259,4459,6958,5859,67
04.04.202259,6860,8559,2460,67
05.04.202260,3561,1959,6959,75
06.04.202259,9961,0259,9160,82
07.04.202260,861,5560,5260,99
08.04.202261,2862,8261,2362,3
11.04.202262,8263,0661,8461,89
12.04.202262,3862,4761,2161,63
13.04.202261,6262,1161,2962,06
14.04.202262,0762,3661,561,82
18.04.202261,762,2161,3761,58
19.04.202261,66361,5862,78
20.04.20226364,1662,9863,6
21.04.202263,5564,2863,1763,75
22.04.202263,7863,8662,1762,25
25.04.202262,4862,7461,3362,65
26.04.202262,462,8761,7561,77
27.04.202261,7962,0561,1761,59
28.04.202261,4461,6460,6161,56
29.04.202261,5662,0659,2759,34
02.05.202259,5560,4359,1560,31
03.05.202260,6160,8359,6360,33
04.05.202260,6562,3160,2762,08
05.05.202261,7562,3860,7261,35
06.05.202261,1361,460,3961,18
09.05.202260,862,3960,7361,68
10.05.202261,8862,5461,5661,78
11.05.202260,3161,5760,2960,56
12.05.202260,762,560,6362,48
13.05.202262,662,6161,5662,37
16.05.202262,3762,7461,9462,24
17.05.202262,4263,2261,863,18
18.05.202263,1463,9362,6963,22
19.05.202263,0963,5862,8163,27
20.05.202263,3763,962,7363,84
23.05.202264,3964,8363,5963,66
24.05.202263,9464,4163,4364,35
25.05.202264,4565,1964,0165,01
26.05.202265,1665,4664,4664,47
27.05.202264,4364,8463,964,8
31.05.202264,565,0363,6764,85
01.06.202265,2765,3464,2764,77
02.06.202264,6464,7262,3163,46
03.06.202263,4564,1263,2463,45
06.06.202262,5863,0261,6562,03
07.06.202261,762,5961,4862,54
08.06.202262,2462,9962,1162,38
09.06.202262,2662,6761,1561,18
10.06.202260,5861,1860,3160,74
13.06.202260,0660,4358,959,15
14.06.202258,3759,8457,1757,79
15.06.202257,9958,9757,7158,39
16.06.202257,6658,1457,257,72
17.06.202257,3758,7957,2958,53
21.06.202259,2660,5858,9160,51
22.06.202260,1362,0560,0961,51
23.06.202261,8962,6561,7562,58
24.06.202262,8163,1361,8563,08
27.06.202262,9363,5362,6362,83
28.06.202262,8363,4962,1362,21
29.06.202262,3162,9761,9262,48
30.06.202261,9562,4161,2961,81
01.07.202261,4762,4361,2762,36
05.07.202261,962,4761,3662,34
06.07.202262,6262,8862,1662,73
07.07.202262,6263,0262,3562,72
08.07.202262,5663,262,462,84
11.07.202262,7963,0462,5362,66
12.07.202262,4962,862,0162,34
13.07.202261,9262,7361,662,46
14.07.202261,8361,9161,2761,81
15.07.202262,1362,6261,6862,6
18.07.202262,6862,6860,6460,9
19.07.202261,6662,2761,2862,12
20.07.202262,1862,1860,8361,55
21.07.202261,461,760,7561,01
22.07.202261,2761,860,5860,8
25.07.202261,2361,2560,3560,75
26.07.202260,761,2560,3260,62
27.07.202260,3861,3759,6960,9
28.07.20226161,1159,6260,4
29.07.202260,3360,5359,5159,75
01.08.202259,7760,1859,2759,6
02.08.202259,7460,3259,2959,54
03.08.202260,8763,6560,6462,27
04.08.202262,1462,9961,8361,91
05.08.202261,7961,8460,6261,09
08.08.20226161,7160,8161,6
09.08.202261,5862,0561,3862
10.08.202262,4963,1962,1163,14
11.08.202262,7863,4162,3762,45
12.08.202262,7162,9962,1662,96
15.08.202263,8566,363,6666,21
16.08.202266,1666,4265,6566,33
17.08.202265,9766,965,8266,02
18.08.202265,966664,7165,18
19.08.202265,0265,864,9265,34
22.08.202265,2165,2564,2364,36
23.08.202264,3664,3763,4763,68
24.08.202263,763,8163,263,62
25.08.202263,8563,9363,1863,59
26.08.202263,5963,6262,3562,37
29.08.202262,1362,8661,4862,45
30.08.202262,5162,6961,7962,5
31.08.202262,763,9762,763,47
01.09.202263,416563,3264,95
02.09.202265,0465,2963,3763,82
06.09.202263,7863,8462,863,39
07.09.202263,6764,9663,5664,79
08.09.202265,4165,6564,6965,1
09.09.202264,9865,7764,8965,28
12.09.202268,4368,8867,4868,01
13.09.202267,467,464,9365,1
14.09.202264,4165,4664,4165,18
15.09.202265,565,764,7165
16.09.202265,0865,9364,8165,6
19.09.202265,3565,8664,665,82
20.09.202265,4165,4863,8964,58
21.09.202264,5865,5363,4663,5
22.09.202263,3564,3262,9363,77
23.09.202263,4963,7962,362,86
26.09.202262,5162,9462,1762,34
27.09.202262,4363,5262,2862,63
28.09.20226364,3762,7163,93
29.09.202263,8364,2262,5163,07
30.09.202263,1663,5861,6161,69
03.10.202262,462,5761,4562,32
04.10.202264,0965,3663,665,31
05.10.202264,7265,9764,3865,45
06.10.202264,8965,3664,6164,95
07.10.202264,6465,163,9664,29
10.10.202264,5764,8564,1164,46
11.10.202264,566,0464,4865,67
12.10.202265,8566,3765,3165,39
13.10.202264,4666,9564,166,46
14.10.202266,636766,0266,17
17.10.202266,8466,9365,9466,38
18.10.202266,5467,0866,4466,87
19.10.202266,8566,9765,8566,19
20.10.202266,1666,5465,766,16
21.10.202266,1867,9466,1167,79
24.10.202268,1169,3768,0969
25.10.202268,8469,7168,4869,6
26.10.20227071,4169,8870,82
27.10.202270,8571,2670,1470,2
28.10.202274,3679,6173,9979,27
31.10.202278,0679,3777,5378,46
01.11.202278,2679,5577,6679,34
02.11.202278,188077,8177,88
03.11.202277,3379,5777,1679,46
04.11.202279,1481,3278,3980,34
07.11.202279,5681,5679,5181,46
08.11.202280,683,880,0882,23
09.11.202282,583,5582,1882,32
10.11.202283,583,881,5682,6
11.11.202281,4181,9880,0781,82
14.11.202281,6584,1481,2382,85
15.11.202283,1483,6481,9883
16.11.202282,6883,4482,5482,88
17.11.202282,5583,8382,4783,62
18.11.202283,6384,0682,9983,62
21.11.202283,7685,1783,6484,35
22.11.202284,6586,1584,5485,23
23.11.202285,0685,9485,0185,42
25.11.202285,0486,4184,7686,26
28.11.202286,9288,285,0885,21
29.11.202285,585,8784,7185,76
30.11.202285,7688,1585,0187,83
01.12.202288,288,9787,7287,9
02.12.202286,789,0786,5589,03
05.12.202287,8489,187,4787,98
06.12.202287,9988,6787,1487,96
07.12.202288,0388,5587,3787,79
08.12.202287,8789,6187,5689,47
09.12.202289,2789,2787,7987,97
12.12.202287,8588,5687,4388,54
13.12.202289,6389,7487,9488,75
14.12.20228889,2987,5288,4
15.12.202288,0588,185,3986,58
16.12.202286,3487,1285,886,76
19.12.20228686,6285,4386,42
20.12.202283,6485,2681,8184,77
21.12.202285,2585,9184,8685,27
22.12.202285,2585,4784,3785,28
23.12.202285,2285,2584,2884,75
27.12.202285,2585,4784,6985,01
28.12.202285,485,8384,4584,57
29.12.202284,9185,5784,6185,26
30.12.202285,3385,8984,7885,85