Gilead Sciences Inc. Common Stockのデータ

Gilead Sciences Inc. Common Stockの基本情報

名前 Gilead Sciences Inc. Common Stock
ティッカー GILD
国 United States
上場年 1992.0
セクター Health Care

Gilead Sciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 66.6 64.52 66.41 64.8 9751900.0 64.8
2021-02-12 67.27 66.36 66.78 66.89 3977700.0 66.89
2021-02-11 67.2 66.05 67.2 66.92 6029100.0 66.92
2021-02-10 68.32 67.1 67.26 67.29 7667900.0 67.29
2021-02-09 67.84 66.85 67.77 67.3 6620400.0 67.3
2021-02-08 68.76 67.31 68.5 67.97 9599200.0 67.97
2021-02-05 69.36 66.71 67.25 68.46 15068200.0 68.46
2021-02-04 65.99 64.44 64.89 65.83 7400400.0 65.83
2021-02-03 65.69 64.51 65.21 64.52 6421700.0 64.52
2021-02-02 65.97 64.21 65.09 65.13 7749300.0 65.13
2021-02-01 66.27 65.06 66.03 65.1 6270200.0 65.1
2021-01-29 66.23 64.04 64.2 65.6 11724100.0 65.6
2021-01-28 66.24 64.0 65.25 64.68 8086400.0 64.68
2021-01-27 66.92 65.08 65.75 65.48 9908200.0 65.48
2021-01-26 68.38 66.56 67.72 66.7 7125200.0 66.7
2021-01-25 68.26 66.4 66.71 68.16 8443900.0 68.16
2021-01-22 67.47 66.24 66.53 66.94 4914400.0 66.94
2021-01-21 67.74 66.58 67.74 66.98 8145600.0 66.98
2021-01-20 68.09 66.7 67.0 67.99 10131300.0 67.99
2021-01-19 68.16 64.6 64.73 67.07 18395900.0 67.07
2021-01-15 63.6 62.13 62.3 63.33 9361900.0 63.33
2021-01-14 63.13 61.46 61.64 62.4 8694800.0 62.4
2021-01-13 62.15 61.44 61.82 61.54 6822600.0 61.54
2021-01-12 62.79 61.47 62.66 62.08 9115100.0 62.08
2021-01-11 64.18 62.27 63.75 62.51 11320800.0 62.51
2021-01-08 63.41 62.51 62.61 63.04 8389800.0 63.04
2021-01-07 63.24 61.52 61.9 62.52 10614700.0 62.52
2021-01-06 62.08 59.7 59.7 61.95 12222500.0 61.95
2021-01-05 60.45 59.62 60.23 60.0 13251100.0 60.0
2021-01-04 60.16 57.93 58.67 60.11 15520000.0 60.11
2020-12-31 58.36 56.56 56.6 58.26 10864500.0 58.26
2020-12-30 57.24 56.56 57.0 56.65 8848800.0 56.65
2020-12-29 57.67 56.71 56.96 56.83 7626000.0 56.83
2020-12-28 57.64 56.7 57.04 56.89 8215000.0 56.89
2020-12-24 57.41 56.96 57.33 57.07 3441300.0 57.07
2020-12-23 57.62 56.9 56.9 57.38 8495900.0 57.38
2020-12-22 58.32 56.81 58.22 57.0 14964000.0 57.0
2020-12-21 58.61 57.7 58.45 58.54 12141900.0 58.54
2020-12-18 59.18 58.53 59.18 59.08 22195800.0 59.08
2020-12-17 59.28 58.61 58.93 59.07 9469000.0 59.07
2020-12-16 59.47 58.69 59.31 58.94 8786400.0 58.94
2020-12-15 60.07 59.27 59.82 59.43 8077700.0 59.43
2020-12-14 60.42 59.75 60.39 59.84 12233000.0 59.84
2020-12-11 60.81 60.09 60.22 60.76 7845100.0 60.08
2020-12-10 60.9 60.13 60.66 60.45 7239500.0 59.77
2020-12-09 61.4 60.47 61.17 60.82 7231600.0 60.14
2020-12-08 61.25 60.53 60.56 61.17 6185000.0 60.49
2020-12-07 61.7 60.41 61.67 60.83 7405100.0 60.15
2020-12-04 61.67 60.7 60.82 61.56 7232300.0 60.87
2020-12-03 61.53 60.55 61.05 60.86 7368900.0 60.18
2020-12-02 61.87 60.96 61.07 61.13 6470300.0 60.45
2020-12-01 61.98 60.8 60.82 61.12 9623200.0 60.44
2020-11-30 60.79 59.64 59.76 60.67 16315700.0 59.99
2020-11-27 60.06 59.28 59.64 60.03 5040700.0 59.36
2020-11-25 60.44 59.47 60.18 59.5 8336100.0 58.83
2020-11-24 60.98 59.59 59.63 60.25 7827300.0 59.58
2020-11-23 60.29 59.37 60.07 59.89 8684000.0 59.22
2020-11-20 60.26 59.48 59.6 60.11 9440800.0 59.44
2020-11-19 60.96 59.9 60.5 60.63 7525100.0 59.95
2020-11-18 61.64 60.56 61.04 60.9 8884200.0 60.22
2020-11-17 61.05 60.37 60.8 60.97 5488400.0 60.29
2020-11-16 61.3 60.25 60.26 61.09 6969300.0 60.41
2020-11-13 60.98 59.77 59.96 60.59 6740800.0 59.91
2020-11-12 59.99 58.92 59.9 59.98 9226200.0 59.31
2020-11-11 61.12 59.56 60.93 60.1 7336400.0 59.43
2020-11-10 61.45 58.18 58.44 60.62 10524400.0 59.94
2020-11-09 60.37 58.99 59.4 59.05 10807100.0 58.39
2020-11-06 59.5 58.72 59.42 59.07 7209800.0 58.41
2020-11-05 60.47 59.2 60.34 59.63 7519800.0 58.96
2020-11-04 61.19 59.37 59.39 59.87 12935200.0 59.2
2020-11-03 59.39 58.4 58.82 58.83 6599700.0 58.17
2020-11-02 59.15 57.83 58.78 58.53 9352600.0 57.87
2020-10-30 58.58 57.18 57.79 58.15 11869100.0 57.5
2020-10-29 58.89 57.04 57.8 58.53 12529400.0 57.87
2020-10-28 59.57 58.06 59.31 58.72 12150800.0 58.06
2020-10-27 60.21 59.44 59.81 60.01 7699900.0 59.34
2020-10-26 60.69 59.4 60.36 59.96 10256300.0 59.29
2020-10-23 63.64 60.76 63.38 60.79 30965400.0 60.11
2020-10-22 60.9 59.65 59.92 60.67 17061800.0 59.99
2020-10-21 60.5 59.9 60.24 60.21 7493700.0 59.54
2020-10-20 60.9 59.86 60.59 60.55 9208000.0 59.87
2020-10-19 62.1 60.21 62.0 60.57 9643600.0 59.89
2020-10-16 62.86 61.83 62.4 62.0 12307200.0 61.31
2020-10-15 63.55 62.65 63.48 62.96 9630700.0 62.26
2020-10-14 64.59 63.44 64.41 64.05 7143700.0 63.33
2020-10-13 64.99 64.0 64.55 64.49 6450200.0 63.77
2020-10-12 64.99 63.55 64.07 64.55 7750200.0 63.83
2020-10-09 64.69 63.72 64.61 63.84 9364500.0 63.13
2020-10-08 64.05 63.02 63.33 63.32 6434900.0 62.61
2020-10-07 63.17 62.29 62.73 62.84 6351400.0 62.14
2020-10-06 63.79 62.35 63.79 62.52 8398100.0 61.82
2020-10-05 64.09 63.1 63.71 63.6 10193900.0 62.89
2020-10-02 63.84 62.15 63.3 62.17 7796600.0 61.47
2020-10-01 63.71 62.71 63.33 63.32 8356500.0 62.61
2020-09-30 63.43 62.11 62.35 63.19 10063800.0 62.48
2020-09-29 63.03 61.95 62.96 62.1 8657900.0 61.41
2020-09-28 63.41 62.52 62.94 62.85 7474700.0 62.15
2020-09-25 62.51 61.77 62.1 62.25 7142800.0 61.55
2020-09-24 62.84 61.65 62.7 62.25 9004600.0 61.55
2020-09-23 64.08 63.0 63.51 63.09 8520200.0 62.38
2020-09-22 64.58 63.29 64.08 63.4 7228200.0 62.69
2020-09-21 64.97 63.46 64.81 64.21 8575200.0 63.49
2020-09-18 65.17 64.05 64.95 65.05 14256900.0 64.32
2020-09-17 65.54 64.4 64.82 65.04 8498300.0 64.31
2020-09-16 66.55 65.61 66.32 65.65 7563600.0 64.92
2020-09-15 67.13 65.92 67.04 66.2 8327700.0 65.46
2020-09-14 67.92 64.31 64.44 66.34 18854200.0 65.6
2020-09-11 65.91 64.22 64.37 65.58 10213000.0 64.17
2020-09-10 65.04 63.55 64.69 63.77 8420600.0 62.4
2020-09-09 65.08 63.61 64.28 64.51 9309700.0 63.13
2020-09-08 65.37 63.95 65.12 64.14 10729400.0 62.76
2020-09-04 66.94 65.58 65.72 66.01 8762200.0 64.59
2020-09-03 67.43 65.48 66.81 65.91 10457400.0 64.5
2020-09-02 66.96 65.32 65.32 66.79 8334700.0 65.36
2020-09-01 66.47 64.91 66.33 65.83 8355500.0 64.42
2020-08-31 66.89 65.42 65.46 66.75 9083900.0 65.32
2020-08-28 65.75 64.98 65.22 65.26 6821000.0 63.86
2020-08-27 65.85 65.32 65.59 65.55 7919600.0 64.14
2020-08-26 65.88 65.16 65.88 65.6 7522600.0 64.19
2020-08-25 66.24 65.71 65.91 66.05 7456600.0 64.63
2020-08-24 66.96 65.55 66.36 66.08 8566200.0 64.66
2020-08-21 66.87 65.41 65.78 66.5 9898000.0 65.07
2020-08-20 66.16 65.55 65.84 66.05 8339300.0 64.63
2020-08-19 67.47 65.5 66.19 65.7 19680300.0 64.29
2020-08-18 69.75 68.98 69.23 69.06 6327500.0 67.58
2020-08-17 69.35 68.31 68.32 69.15 6831800.0 67.67
2020-08-14 68.82 68.0 68.09 68.5 9169200.0 67.03
2020-08-13 69.19 67.99 68.97 68.18 7468100.0 66.72
2020-08-12 69.11 68.38 68.69 68.84 9121200.0 67.36
2020-08-11 69.18 67.92 68.45 68.1 10236900.0 66.64
2020-08-10 69.25 67.96 69.15 68.51 10278000.0 67.04
2020-08-07 69.73 68.81 69.36 69.35 8066400.0 67.86
2020-08-06 69.63 68.62 69.02 68.81 8318000.0 67.33
2020-08-05 70.81 68.98 70.64 69.0 12281900.0 67.52
2020-08-04 72.31 70.47 72.02 70.88 9799700.0 69.36
2020-08-03 72.15 69.61 69.72 71.73 9671800.0 70.19
2020-07-31 70.83 68.52 69.73 69.53 20558800.0 68.04
2020-07-30 72.6 71.71 72.55 72.33 9274100.0 70.78
2020-07-29 73.85 72.53 73.85 73.01 8345200.0 71.44
2020-07-28 75.04 73.61 74.67 73.73 5484400.0 72.15
2020-07-27 74.59 73.32 73.89 74.54 7678500.0 72.94
2020-07-24 75.65 73.12 75.47 73.64 8149000.0 72.06
2020-07-23 76.8 75.37 76.43 75.56 5854400.0 73.94
2020-07-22 77.25 75.96 76.87 76.25 4734800.0 74.61
2020-07-21 77.99 76.6 77.35 76.78 5649600.0 75.13
2020-07-20 78.94 77.28 77.75 78.08 6974400.0 76.41
2020-07-17 77.65 76.21 76.53 77.51 6940100.0 75.85
2020-07-16 76.75 75.63 76.6 76.64 4862200.0 75.0
2020-07-15 77.29 76.24 76.99 76.65 6018800.0 75.01
2020-07-14 77.35 75.44 76.21 77.19 6904200.0 75.53
2020-07-13 78.34 75.95 76.52 76.68 9626600.0 75.04
2020-07-10 76.85 75.52 76.1 76.32 9553800.0 74.68
2020-07-09 75.84 73.95 75.11 74.71 5199800.0 73.11
2020-07-08 77.0 74.93 76.7 75.61 6293500.0 73.99
2020-07-07 76.96 76.31 76.49 76.42 5055700.0 74.78
2020-07-06 77.66 76.07 77.51 76.76 7056600.0 75.11
2020-07-02 77.09 75.65 76.31 76.35 6381000.0 74.71
2020-07-01 77.23 75.9 77.1 76.06 7786900.0 74.43
2020-06-30 77.16 73.91 74.34 76.94 9402600.0 75.29
2020-06-29 76.56 74.14 76.53 74.56 8775300.0 72.96
2020-06-26 75.37 73.73 75.1 74.57 10389200.0 72.97
2020-06-25 75.88 74.33 75.8 75.49 7172900.0 73.87
2020-06-24 76.05 74.73 74.9 75.93 7982000.0 74.3
2020-06-23 76.07 74.81 75.67 75.05 7117100.0 73.44
2020-06-22 76.75 75.04 76.48 75.67 8943000.0 74.05
2020-06-19 78.0 74.1 74.52 77.47 19322700.0 75.81
2020-06-18 74.18 73.01 73.39 74.04 5516100.0 72.45
2020-06-17 74.81 73.65 74.53 73.76 7528400.0 72.18
2020-06-16 75.66 73.7 74.59 74.62 9619700.0 73.02
2020-06-15 74.47 72.41 73.26 73.97 6411800.0 72.38
2020-06-12 73.72 71.91 73.33 73.2 8357900.0 71.63
2020-06-11 76.21 72.75 75.94 72.84 12098200.0 71.28
2020-06-10 78.39 76.88 77.8 77.07 7790800.0 74.75
2020-06-09 78.13 76.69 77.0 77.59 7804300.0 75.26
2020-06-08 79.31 76.73 79.3 76.97 17973400.0 74.65
2020-06-05 77.53 76.2 76.75 76.75 11047100.0 74.44
2020-06-04 78.18 73.94 74.12 77.54 14740900.0 75.21
2020-06-03 74.55 73.36 74.38 74.4 12654500.0 72.16
2020-06-02 74.64 72.96 74.37 73.26 16897900.0 71.06
2020-06-01 76.9 74.38 75.47 75.16 14665300.0 72.9
2020-05-29 78.12 74.61 75.77 77.83 24381900.0 75.49
2020-05-28 76.17 74.91 74.99 75.32 10511700.0 73.05
2020-05-27 74.98 72.38 72.38 74.9 11752300.0 72.65
2020-05-26 74.3 72.41 73.98 73.18 12308100.0 70.98
2020-05-22 73.49 72.71 73.09 73.34 6268500.0 71.13
2020-05-21 73.93 72.89 73.47 73.5 7193500.0 71.29
2020-05-20 74.09 72.71 72.81 73.89 13429500.0 71.67
2020-05-19 74.85 72.3 73.67 72.34 14152000.0 70.16
2020-05-18 76.5 73.86 76.46 74.76 16609100.0 72.51
2020-05-15 76.85 75.45 76.47 76.26 12350800.0 73.97
2020-05-14 77.81 75.83 76.55 77.23 10711900.0 74.91
2020-05-13 79.35 76.9 79.3 77.06 11166300.0 74.74
2020-05-12 80.48 77.91 80.21 77.95 12140800.0 75.61
2020-05-11 80.92 77.62 77.77 80.8 13340500.0 78.37
2020-05-08 78.44 76.87 77.76 77.49 10554700.0 75.16
2020-05-07 78.43 76.81 77.9 77.61 13491700.0 75.28
2020-05-06 79.36 77.26 78.9 77.47 12591900.0 75.14
2020-05-05 79.83 78.51 79.33 79.14 14925900.0 76.76
2020-05-04 81.76 79.19 81.62 80.25 19203000.0 77.84
2020-05-01 81.4 77.62 81.2 79.95 34498100.0 77.55
2020-04-30 85.67 81.33 85.47 84.0 39332600.0 81.47
2020-04-29 85.01 80.05 83.97 83.14 78230200.0 80.64
2020-04-28 80.07 78.08 79.89 78.67 9778200.0 76.3
2020-04-27 80.4 78.24 79.9 79.9 14640700.0 77.5
2020-04-24 80.15 76.25 77.1 79.64 24441000.0 77.24
2020-04-23 84.0 74.4 82.17 77.78 65439700.0 75.44
2020-04-22 81.56 78.81 79.58 81.31 13988600.0 78.86
2020-04-21 82.24 78.26 80.25 78.53 19989400.0 76.17
2020-04-20 85.18 80.65 82.99 81.26 31003600.0 78.82
2020-04-17 85.79 81.01 85.17 83.99 94348500.0 81.46
2020-04-16 76.96 74.45 74.84 76.54 20935400.0 74.24
2020-04-15 76.59 74.47 76.16 74.63 11397400.0 72.39
2020-04-14 77.85 75.34 75.98 77.75 14379300.0 75.41
2020-04-13 76.0 73.72 75.8 75.28 16255600.0 73.02
2020-04-09 74.6 72.95 74.37 73.51 12821100.0 71.3
2020-04-08 75.13 73.57 74.73 74.99 12215400.0 72.73
2020-04-07 77.68 72.5 77.3 74.67 19917900.0 72.42
2020-04-06 79.65 75.88 79.24 77.73 19101100.0 75.39
2020-04-03 79.47 76.36 77.41 78.21 19421800.0 75.86
2020-04-02 77.48 71.38 71.81 76.98 20482100.0 74.66
2020-04-01 74.39 72.0 74.32 72.51 12177600.0 70.33
2020-03-31 76.33 73.79 75.95 74.76 12111900.0 72.51
2020-03-30 76.42 73.89 75.35 75.93 15929400.0 73.65
2020-03-27 75.39 71.91 73.71 72.85 16521600.0 70.66
2020-03-26 73.91 69.75 69.9 73.86 18351900.0 71.64
2020-03-25 74.49 69.34 73.87 69.66 24138100.0 67.56
2020-03-24 75.83 72.11 75.13 73.96 20608100.0 71.74
2020-03-23 75.3 68.86 75.3 72.61 19875200.0 70.43
2020-03-20 81.6 72.17 79.5 73.26 35110200.0 71.06
2020-03-19 85.97 78.29 80.98 78.55 46268200.0 76.19
2020-03-18 80.0 72.97 73.61 79.42 34965900.0 77.03
2020-03-17 76.08 69.0 70.0 74.52 28823700.0 72.28
2020-03-16 72.8 64.41 67.24 68.9 26764600.0 66.83
2020-03-13 72.0 67.5 71.93 70.75 30116100.0 68.62
2020-03-12 72.86 67.88 70.44 68.58 26364600.0 66.52
2020-03-11 75.38 72.78 73.9 73.7 32018600.0 70.82
2020-03-10 75.56 68.78 75.51 72.34 27660000.0 69.52
2020-03-09 78.19 73.09 77.92 73.52 32839400.0 70.65
2020-03-06 80.4 75.1 75.32 80.22 31704700.0 77.09
2020-03-05 77.5 74.53 75.0 76.13 22727600.0 73.16
2020-03-04 76.01 72.59 74.9 76.01 23741700.0 73.04
2020-03-03 74.82 71.51 74.27 74.21 24482000.0 71.31
2020-03-02 75.41 70.08 70.32 75.4 31113000.0 72.46
2020-02-28 71.08 66.63 70.17 69.36 33804800.0 66.65
2020-02-27 78.88 72.26 78.31 72.66 51482500.0 69.82
2020-02-26 75.47 70.72 71.32 74.7 35000500.0 71.78
2020-02-25 73.85 69.02 73.73 70.1 39199200.0 67.36
2020-02-24 74.52 71.59 73.89 72.9 42905000.0 70.05
2020-02-21 69.78 66.81 67.18 69.7 22478200.0 66.98
2020-02-20 67.36 66.1 67.26 67.0 8697200.0 64.39
2020-02-19 67.54 66.82 67.2 67.35 7754000.0 64.72
2020-02-18 67.8 66.71 67.56 67.01 9904700.0 64.39