Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GILD.US
66.16-0.77(-1.15%)(czas lokalny: 18.04.2024 16:00)Gilead Sciences, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 67.01 | 67.02 | 65.90 | 66.16 | 6 442 183 | 0 |
17.04.2024 | 67.35 | 67.55 | 66.89 | 66.93 | 5 287 730 | 0 |
16.04.2024 | 67.80 | 67.89 | 67.19 | 67.31 | 4 975 048 | 0 |
15.04.2024 | 68.27 | 68.46 | 67.70 | 67.75 | 7 717 826 | 0 |
12.04.2024 | 68.48 | 68.62 | 67.62 | 68.07 | 5 691 760 | 0 |
11.04.2024 | 68.46 | 69.03 | 68.30 | 68.65 | 6 071 511 | 0 |
10.04.2024 | 69.76 | 69.76 | 68.06 | 68.12 | 7 983 148 | 0 |
09.04.2024 | 69.16 | 69.95 | 69.11 | 69.94 | 5 928 204 | 0 |
08.04.2024 | 69.05 | 69.55 | 69.05 | 69.42 | 4 589 099 | 0 |
05.04.2024 | 69.42 | 70.01 | 68.54 | 69.58 | 6 599 542 | 0 |
04.04.2024 | 71.24 | 71.39 | 69.39 | 69.55 | 7 341 192 | 0 |
03.04.2024 | 72.00 | 72.17 | 70.70 | 70.89 | 5 145 312 | 0 |
02.04.2024 | 72.82 | 72.85 | 71.90 | 72.09 | 6 138 986 | 0 |
01.04.2024 | 72.96 | 73.22 | 72.38 | 72.88 | 3 796 058 | 0 |
28.03.2024 | 73.25 | 73.25 | 73.25 | 73.25 | 8 369 703 | 0 |
27.03.2024 | 72.92 | 73.06 | 72.55 | 73.01 | 7 747 590 | 0 |
26.03.2024 | 72.32 | 72.66 | 72.11 | 72.41 | 5 362 890 | 0 |
25.03.2024 | 72.51 | 72.84 | 72.20 | 72.58 | 5 543 898 | 0 |
22.03.2024 | 73.11 | 73.23 | 72.56 | 72.61 | 7 730 620 | 0 |
21.03.2024 | 73.90 | 74.28 | 73.03 | 73.09 | 5 836 856 | 0 |
20.03.2024 | 73.27 | 73.98 | 72.80 | 73.98 | 7 311 351 | 0 |
19.03.2024 | 73.34 | 73.77 | 73.19 | 73.41 | 8 661 777 | 0 |
18.03.2024 | 73.69 | 74.17 | 73.20 | 73.26 | 6 939 612 | 0 |
15.03.2024 | 73.98 | 74.67 | 73.29 | 73.69 | 13 963 773 | 0 |
14.03.2024 | 74.72 | 75.02 | 73.82 | 74.21 | 8 399 270 | 0 |
13.03.2024 | 75.49 | 76.17 | 74.41 | 74.41 | 6 003 025 | 0 |
12.03.2024 | 75.25 | 75.34 | 74.25 | 75.08 | 7 056 289 | 0 |
11.03.2024 | 74.88 | 76.21 | 74.83 | 75.32 | 7 394 928 | 0 |
08.03.2024 | 73.96 | 75.44 | 73.66 | 75.12 | 9 519 011 | 0 |
07.03.2024 | 73.00 | 74.08 | 72.68 | 73.66 | 9 902 838 | 0 |
06.03.2024 | 72.88 | 73.32 | 72.51 | 72.63 | 6 170 328 | 0 |
05.03.2024 | 72.40 | 73.01 | 72.10 | 72.99 | 6 280 430 | 0 |
04.03.2024 | 72.39 | 72.60 | 71.95 | 72.25 | 5 750 080 | 0 |
01.03.2024 | 72.17 | 72.66 | 72.04 | 72.31 | 5 401 188 | 0 |
29.02.2024 | 72.72 | 72.91 | 71.92 | 72.10 | 8 583 444 | 0 |
28.02.2024 | 73.18 | 73.25 | 72.61 | 72.70 | 4 245 558 | 0 |
27.02.2024 | 72.84 | 73.14 | 72.63 | 73.02 | 6 090 379 | 0 |
26.02.2024 | 73.50 | 73.89 | 72.84 | 72.95 | 5 177 937 | 0 |
23.02.2024 | 73.25 | 74.24 | 73.00 | 73.55 | 5 573 505 | 0 |
22.02.2024 | 72.30 | 72.89 | 71.82 | 72.78 | 7 323 717 | 0 |
21.02.2024 | 72.72 | 73.29 | 72.51 | 73.20 | 6 233 571 | 0 |
20.02.2024 | 71.58 | 72.73 | 71.45 | 72.04 | 7 874 245 | 0 |
16.02.2024 | 73.00 | 71.58 | 71.58 | 71.58 | 12 823 245 | 0 |
15.02.2024 | 73.04 | 73.57 | 72.81 | 73.37 | 5 482 851 | 0 |
14.02.2024 | 73.11 | 73.83 | 72.83 | 73.04 | 7 487 680 | 0 |
13.02.2024 | 74.74 | 74.77 | 72.97 | 73.53 | 8 560 069 | 0 |
12.02.2024 | 73.41 | 75.14 | 73.11 | 74.45 | 7 605 845 | 0 |
09.02.2024 | 73.77 | 74.12 | 72.81 | 73.67 | 10 718 253 | 0 |
08.02.2024 | 74.41 | 74.59 | 73.03 | 73.80 | 8 815 205 | 0 |
07.02.2024 | 76.21 | 76.45 | 73.93 | 74.42 | 12 449 831 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus