Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GILD.US
124.29+2.82(+2.32%)(czas lokalny: 19.12.2025 16:00)Gilead Sciences Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 121.28 | 126.27 | 121.17 | 124.29 | 449 362 | 0 |
| 18.12.2025 | 121.49 | 122.25 | 120.97 | 121.47 | 246 017 | 0 |
| 17.12.2025 | 119.02 | 122.07 | 118.59 | 121.39 | 207 428 | 0 |
| 16.12.2025 | 120.52 | 121.61 | 118.20 | 118.75 | 216 252 | 0 |
| 15.12.2025 | 121.42 | 122.94 | 119.39 | 119.76 | 224 699 | 0 |
| 12.12.2025 | 122.80 | 123.62 | 119.55 | 120.42 | 272 927 | 0 |
| 11.12.2025 | 122.00 | 123.71 | 121.02 | 123.22 | 308 655 | 0 |
| 10.12.2025 | 119.48 | 121.42 | 118.79 | 121.38 | 467 572 | 0 |
| 09.12.2025 | 121.25 | 122.23 | 119.03 | 119.38 | 178 157 | 0 |
| 08.12.2025 | 120.88 | 122.36 | 120.58 | 121.18 | 304 013 | 0 |
| 05.12.2025 | 122.30 | 122.51 | 120.42 | 121.24 | 196 755 | 0 |
| 04.12.2025 | 124.74 | 124.74 | 122.40 | 122.67 | 189 983 | 0 |
| 03.12.2025 | 123.95 | 125.58 | 123.91 | 124.99 | 157 526 | 0 |
| 02.12.2025 | 124.36 | 125.06 | 123.39 | 123.89 | 226 832 | 0 |
| 01.12.2025 | 125.89 | 126.22 | 123.62 | 124.39 | 161 349 | 0 |
| 28.11.2025 | 127.60 | 127.68 | 124.91 | 125.83 | 120 479 | 0 |
| 26.11.2025 | 127.10 | 128.09 | 126.36 | 127.53 | 196 306 | 0 |
| 25.11.2025 | 124.85 | 127.61 | 124.73 | 127.12 | 374 470 | 0 |
| 24.11.2025 | 127.26 | 128.20 | 124.55 | 125.27 | 262 756 | 0 |
| 21.11.2025 | 125.28 | 127.98 | 125.14 | 126.72 | 311 845 | 0 |
| 20.11.2025 | 128.23 | 128.60 | 124.54 | 125.01 | 403 817 | 0 |
| 19.11.2025 | 127.11 | 128.10 | 125.92 | 128.07 | 850 042 | 0 |
| 18.11.2025 | 124.45 | 127.35 | 123.56 | 127.25 | 901 883 | 0 |
| 17.11.2025 | 125.26 | 126.53 | 123.91 | 124.08 | 363 186 | 0 |
| 14.11.2025 | 124.81 | 125.61 | 122.48 | 124.94 | 755 562 | 0 |
| 13.11.2025 | 123.74 | 127.67 | 123.74 | 125.21 | 866 927 | 0 |
| 12.11.2025 | 122.45 | 124.86 | 121.80 | 123.42 | 562 020 | 0 |
| 11.11.2025 | 118.61 | 122.77 | 118.61 | 122.62 | 870 551 | 0 |
| 10.11.2025 | 119.39 | 119.85 | 117.13 | 118.14 | 961 266 | 0 |
| 07.11.2025 | 124.12 | 124.12 | 117.55 | 118.85 | 921 429 | 0 |
| 06.11.2025 | 122.64 | 124.09 | 121.75 | 123.42 | 475 578 | 0 |
| 05.11.2025 | 122.35 | 123.67 | 121.72 | 122.58 | 767 637 | 0 |
| 04.11.2025 | 123.12 | 123.57 | 119.27 | 123.00 | 716 067 | 0 |
| 03.11.2025 | 119.82 | 122.29 | 119.11 | 122.06 | 2 238 845 | 0 |
| 31.10.2025 | 116.09 | 121.83 | 114.14 | 119.74 | 922 989 | 0 |
| 30.10.2025 | 118.62 | 120.52 | 117.57 | 118.38 | 648 464 | 0 |
| 29.10.2025 | 117.47 | 118.90 | 116.83 | 118.51 | 303 999 | 0 |
| 28.10.2025 | 119.77 | 120.11 | 117.83 | 117.89 | 212 236 | 0 |
| 27.10.2025 | 121.24 | 121.33 | 119.56 | 120.45 | 160 714 | 0 |
| 24.10.2025 | 120.58 | 121.14 | 118.69 | 120.94 | 255 852 | 0 |
| 23.10.2025 | 121.88 | 121.88 | 119.45 | 120.75 | 208 222 | 0 |
| 22.10.2025 | 124.44 | 124.44 | 121.30 | 121.47 | 187 169 | 0 |
| 21.10.2025 | 123.43 | 124.61 | 121.92 | 124.09 | 173 438 | 0 |
| 20.10.2025 | 122.72 | 123.98 | 122.24 | 123.12 | 297 057 | 0 |
| 17.10.2025 | 119.42 | 124.08 | 119.20 | 122.84 | 863 240 | 0 |
| 16.10.2025 | 119.33 | 121.53 | 117.34 | 117.86 | 566 492 | 0 |
| 15.10.2025 | 118.22 | 119.06 | 117.06 | 118.32 | 417 956 | 0 |
| 14.10.2025 | 118.05 | 119.33 | 116.69 | 118.49 | 525 404 | 0 |
| 13.10.2025 | 116.42 | 118.78 | 115.84 | 118.22 | 493 270 | 0 |
| 10.10.2025 | 117.54 | 119.32 | 116.58 | 117.18 | 976 635 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
