Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GILD.US
71.64+0.83(+1.17%)(czas lokalny: 16.07.2024 16:00)Gilead Sciences, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 70.33 | 72.05 | 70.33 | 71.64 | 5 129 668 | 0 |
15.07.2024 | 70.40 | 71.25 | 70.21 | 70.81 | 7 569 321 | 0 |
12.07.2024 | 70.25 | 70.68 | 69.91 | 69.96 | 5 101 030 | 0 |
11.07.2024 | 68.35 | 70.30 | 68.14 | 69.97 | 9 598 371 | 0 |
10.07.2024 | 67.83 | 68.86 | 67.64 | 68.75 | 4 101 571 | 0 |
09.07.2024 | 67.11 | 67.97 | 66.34 | 67.76 | 5 364 467 | 0 |
08.07.2024 | 67.85 | 68.18 | 67.03 | 67.55 | 5 746 976 | 0 |
05.07.2024 | 66.62 | 66.93 | 66.01 | 66.69 | 4 211 698 | 0 |
03.07.2024 | 68.33 | 68.33 | 66.58 | 66.59 | 3 995 673 | 0 |
02.07.2024 | 68.45 | 68.49 | 67.58 | 68.40 | 4 846 198 | 0 |
01.07.2024 | 68.63 | 69.99 | 68.50 | 68.64 | 5 250 960 | 0 |
28.06.2024 | 68.83 | 69.00 | 68.06 | 68.61 | 9 590 049 | 0 |
27.06.2024 | 69.30 | 69.59 | 68.52 | 68.83 | 7 176 254 | 0 |
26.06.2024 | 69.30 | 70.23 | 68.90 | 69.31 | 5 795 227 | 0 |
25.06.2024 | 70.64 | 71.48 | 69.53 | 69.61 | 9 401 473 | 0 |
24.06.2024 | 71.00 | 72.07 | 70.56 | 70.73 | 10 915 468 | 0 |
21.06.2024 | 71.50 | 72.18 | 69.56 | 70.67 | 31 302 588 | 0 |
20.06.2024 | 65.00 | 69.47 | 64.86 | 68.49 | 25 061 692 | 0 |
18.06.2024 | 64.17 | 63.15 | 63.15 | 63.15 | 6 684 551 | 0 |
17.06.2024 | 64.75 | 64.94 | 64.00 | 64.27 | 5 915 788 | 0 |
14.06.2024 | 62.75 | 65.62 | 62.71 | 65.06 | 9 793 590 | 0 |
13.06.2024 | 64.06 | 64.17 | 63.50 | 63.56 | 6 502 391 | 0 |
12.06.2024 | 65.00 | 65.22 | 63.86 | 64.34 | 5 846 052 | 0 |
11.06.2024 | 64.65 | 64.90 | 64.25 | 64.89 | 4 648 228 | 0 |
10.06.2024 | 64.56 | 65.28 | 64.04 | 65.25 | 11 593 489 | 0 |
07.06.2024 | 63.80 | 64.92 | 63.56 | 64.70 | 7 412 695 | 0 |
06.06.2024 | 63.80 | 64.30 | 63.50 | 63.85 | 6 087 410 | 0 |
05.06.2024 | 64.18 | 64.42 | 63.31 | 63.88 | 6 145 808 | 0 |
04.06.2024 | 63.54 | 64.60 | 63.20 | 64.16 | 6 593 105 | 0 |
03.06.2024 | 64.30 | 64.89 | 63.18 | 63.43 | 8 560 896 | 0 |
31.05.2024 | 62.72 | 64.30 | 62.07 | 64.27 | 14 509 333 | 0 |
30.05.2024 | 63.48 | 64.33 | 63.07 | 64.08 | 7 127 599 | 0 |
29.05.2024 | 63.50 | 63.91 | 63.10 | 63.50 | 5 609 569 | 0 |
28.05.2024 | 65.31 | 65.55 | 63.74 | 63.94 | 5 593 404 | 0 |
24.05.2024 | 66.38 | 65.68 | 65.68 | 65.68 | 5 971 044 | 0 |
23.05.2024 | 67.56 | 67.63 | 66.01 | 66.17 | 5 625 302 | 0 |
22.05.2024 | 67.18 | 67.89 | 66.97 | 67.80 | 6 227 702 | 0 |
21.05.2024 | 67.80 | 67.90 | 66.84 | 67.29 | 5 701 228 | 0 |
20.05.2024 | 67.72 | 68.04 | 67.38 | 67.90 | 4 719 854 | 0 |
17.05.2024 | 67.82 | 67.82 | 67.21 | 67.72 | 3 579 110 | 0 |
16.05.2024 | 67.01 | 67.97 | 66.85 | 67.86 | 4 831 674 | 0 |
15.05.2024 | 67.93 | 67.98 | 66.97 | 67.01 | 7 532 059 | 0 |
14.05.2024 | 68.00 | 68.37 | 67.05 | 67.65 | 4 356 239 | 0 |
13.05.2024 | 66.15 | 67.59 | 66.13 | 67.54 | 6 736 457 | 0 |
10.05.2024 | 64.72 | 66.20 | 64.67 | 65.96 | 8 733 211 | 0 |
09.05.2024 | 65.18 | 65.22 | 64.52 | 64.58 | 6 048 572 | 0 |
08.05.2024 | 65.57 | 65.61 | 64.76 | 64.92 | 5 134 980 | 0 |
07.05.2024 | 65.83 | 66.14 | 65.16 | 65.46 | 7 318 161 | 0 |
06.05.2024 | 64.78 | 65.56 | 64.34 | 65.54 | 7 187 265 | 0 |
03.05.2024 | 65.51 | 65.53 | 64.33 | 64.78 | 7 822 720 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus