גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גיליאד סיינס > גרפים

עדכון אחרון 02.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גיליאד סיינס

Gilead Sciences

מניה GILD נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	149.02	149.02	149.02	149.02	0.00
16:50	149.69	149.69	149.69	149.69	114,738.00
17:00	149.72	149.72	149.72	149.72	97,150.00
17:10	149.635	149.635	149.635	149.635	69,124.00
17:20	149.14	149.14	149.14	149.14	74,249.00
17:30	148.965	148.965	148.965	148.965	92,276.00
17:40	148.92	148.92	148.92	148.92	52,099.00
17:50	149.02	149.02	149.02	149.02	45,614.00
18:00	149.07	149.07	149.07	149.07	50,117.00
18:10	149.635	149.635	149.635	149.635	52,593.00
18:20	149.5	149.5	149.5	149.5	46,667.00
18:30	149.715	149.715	149.715	149.715	50,346.00
18:40	149.58	149.58	149.58	149.58	47,961.00
18:50	149.48	149.48	149.48	149.48	37,230.00
19:00	149.11	149.11	149.11	149.11	42,445.00
19:10	149.67	149.67	149.67	149.67	50,899.00
19:20	149.4	149.4	149.4	149.4	34,504.00
19:30	149.28	149.28	149.28	149.28	43,092.00
19:40	149.515	149.515	149.515	149.515	31,644.00
19:50	149.51	149.51	149.51	149.51	24,584.00
20:00	149.85	149.85	149.85	149.85	42,564.00
20:10	149.95	149.95	149.95	149.95	29,563.00
20:20	149.64	149.64	149.64	149.64	38,403.00
20:30	149.55	149.55	149.55	149.55	42,189.00
20:40	149.27	149.27	149.27	149.27	37,728.00
20:50	149.51	149.51	149.51	149.51	33,810.00
21:00	149.78	149.78	149.78	149.78	59,131.00
21:10	149.7901	149.7901	149.7901	149.7901	42,320.00
21:20	150.23	150.23	150.23	150.23	58,459.00
21:30	150.32	150.32	150.32	150.32	40,793.00
21:40	150.695	150.695	150.695	150.695	67,850.00
21:50	150.45	150.45	150.45	150.45	58,330.00
22:00	150.465	150.465	150.465	150.465	41,746.00
22:10	150.28	150.28	150.28	150.28	62,087.00
22:20	149.79	149.79	149.79	149.79	82,713.00
22:30	149.7	149.7	149.7	149.7	44,346.00
22:40	149.87	149.87	149.87	149.87	87,602.00
22:50	150.1475	150.1475	150.1475	150.1475	92,000.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.02.2026 17:00	148.68	147.78	148.12	147.97	4,289,932.00
25.02.2026 17:30	147.94	147.0874	147.94	147.395	4,741,473.00
25.02.2026 18:00	147.8	147.58	147.64	147.8	6,135,989.00
25.02.2026 18:30	148.37	147.74	147.83	148.295	9,705,434.00
25.02.2026 19:00	148.37	147.84	148.37	147.915	13,153,141.00
25.02.2026 19:30	147.96	146.92	147.92	147.64	19,372,112.00
25.02.2026 20:00	147.6	147.28	147.49	147.28	24,252,394.00
25.02.2026 20:30	147.32	146.65	147.3	146.98	26,924,431.00
25.02.2026 21:00	147.6786	147.09	147.09	147.585	21,640,032.00
25.02.2026 21:30	147.705	146.93	147.6001	146.97	27,269,639.00
25.02.2026 22:00	147.1107	146.825	146.96	146.93	34,567,709.00
25.02.2026 22:30	147.425	146.89	146.935	147.055	39,879,951.00
26.02.2026 16:30	145.43	143.965	145.43	144.44	1,706,865.00
26.02.2026 17:00	145.08	144.42	144.435	145.06	3,848,177.00
26.02.2026 17:30	145.54	144.81	144.96	145.17	8,756,697.00
26.02.2026 18:00	145.1115	143.69	145.1115	144.12	11,567,200.00
26.02.2026 18:30	144.225	143.6275	144.14	144.22	16,723,087.00
26.02.2026 19:00	144.12	143.5	144.1	143.5	20,357,793.00
26.02.2026 19:30	143.7209	143.19	143.5	143.19	23,448,571.00
26.02.2026 20:00	143.51	143.1575	143.21	143.49	24,835,015.00
26.02.2026 20:30	143.87	143.36	143.5	143.685	29,471,594.00
26.02.2026 21:00	144.45	143.625	143.715	144.37	28,920,031.00
26.02.2026 21:30	144.355	143.47	144.35	143.47	28,251,322.00
26.02.2026 22:00	143.62	143.16	143.48	143.56	24,235,064.00
26.02.2026 22:30	144.0116	143.48	143.58	143.75	41,674,361.00
27.02.2026 16:30	145.74	143.63	143.63	145.1171	2,487,348.00
27.02.2026 17:00	145.84	144.91	145.09	145.68	4,379,874.00
27.02.2026 17:30	147.11	145.61	145.61	147.06	7,025,966.00
27.02.2026 18:00	148.26	147.02	147.04	148.26	9,257,216.00
27.02.2026 18:30	148.8	148.18	148.215	148.665	16,119,006.00
27.02.2026 19:00	149.31	148.78	148.78	149.285	16,460,431.00
27.02.2026 19:30	149.38	149.0503	149.32	149.25	19,187,793.00
27.02.2026 20:00	149.92	149.16	149.245	149.92	21,337,807.00
27.02.2026 20:30	149.93	149.38	149.91	149.77	25,927,804.00
27.02.2026 21:00	149.99	149.58	149.865	149.58	25,195,600.00
27.02.2026 21:30	149.545	149.27	149.545	149.28	22,392,595.00
27.02.2026 22:00	149.81	149.335	149.51	149.575	20,562,666.00
27.02.2026 22:30	149.585	148.75	149.58	148.98	22,053,246.00
02.03.2026 16:30	150.065	148.77	148.96	149.61	1,318,367.00
02.03.2026 17:00	150.04	148.69	149.14	148.7	2,209,587.00
02.03.2026 17:30	149.48	148.685	148.76	149.275	3,393,981.00
02.03.2026 18:00	149.87	149.49	149.57	149.595	4,291,874.00
02.03.2026 18:30	149.64	148.9526	149.61	149.305	7,703,728.00
02.03.2026 19:00	149.67	149.13	149.35	149.45	11,160,339.00
02.03.2026 19:30	149.93	149.325	149.47	149.86	11,676,340.00
02.03.2026 20:00	149.965	149.45	149.88	149.555	14,645,532.00
02.03.2026 20:30	149.95	149.27	149.555	149.7222	14,913,434.00
02.03.2026 21:00	150.44	149.64	149.64	150.42	16,943,064.00
02.03.2026 21:30	150.75	150.26	150.48	150.26	19,605,228.00
02.03.2026 22:00	150.31	149.525	150.155	149.73	22,781,102.00
02.03.2026 22:30	150.38	149.74	149.74	150.03	28,598,873.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	117.39	113.58	117.25	114.74	11,981,240.00
05.03.2025	117.21	114.50	114.74	115.44	14,365,580.00
06.03.2025	116.31	114.61	115.46	116.04	7,709,117.00
07.03.2025	118.42	114.79	115.65	117.41	12,036,210.00
10.03.2025	119.96	116.78	117.00	117.21	11,182,670.00
11.03.2025	116.98	113.92	116.65	114.43	11,477,490.00
12.03.2025	114.87	112.82	113.14	113.99	8,065,859.00
13.03.2025	115.46	112.70	113.79	113.35	6,936,667.00
14.03.2025	113.36	110.90	112.89	111.44	8,645,077.00
17.03.2025	112.56	109.46	110.53	112.26	9,258,961.00
18.03.2025	112.20	109.84	112.19	110.23	10,247,920.00
19.03.2025	109.72	105.80	109.69	107.51	11,965,820.00
20.03.2025	106.83	104.70	106.82	105.87	11,280,910.00
21.03.2025	107.42	104.92	105.16	107.08	26,496,290.00
24.03.2025	107.39	106.10	107.01	106.74	8,562,938.00
25.03.2025	107.95	106.30	106.74	107.89	8,444,141.00
26.03.2025	110.46	107.90	107.99	109.27	7,391,019.00
27.03.2025	111.81	109.74	110.00	111.16	6,382,732.00
28.03.2025	112.38	109.64	111.15	111.79	7,842,539.00
31.03.2025	112.46	109.60	109.67	112.05	8,828,482.00
01.04.2025	112.86	110.71	112.00	111.28	6,283,742.00
02.04.2025	112.01	110.47	111.13	111.89	7,436,931.00
03.04.2025	114.75	112.28	113.01	112.39	10,039,150.00
04.04.2025	112.87	107.11	110.51	107.25	10,201,710.00
07.04.2025	109.00	103.32	104.75	105.52	14,085,200.00
08.04.2025	107.47	101.79	105.39	103.19	11,285,910.00
09.04.2025	107.46	97.32	97.97	105.25	18,957,460.00
10.04.2025	105.00	99.25	104.82	101.40	14,173,820.00
11.04.2025	104.79	100.76	102.18	103.63	8,683,424.00
14.04.2025	107.18	103.97	103.97	106.50	6,334,689.00
15.04.2025	106.50	104.87	106.40	105.68	7,570,545.00
16.04.2025	106.40	104.35	105.93	104.88	7,115,382.00
17.04.2025	105.75	103.52	104.74	104.54	8,066,147.00
21.04.2025	105.22	103.09	104.10	104.33	6,599,461.00
22.04.2025	106.44	104.78	104.89	105.51	7,299,434.00
23.04.2025	106.64	99.32	105.95	106.38	7,767,222.00
24.04.2025	107.56	105.74	106.11	106.15	10,091,270.00
25.04.2025	104.20	93.37	102.68	103.17	14,121,380.00
28.04.2025	106.54	103.14	103.86	106.34	9,452,889.00
29.04.2025	107.17	104.11	105.68	104.21	7,644,282.00
30.04.2025	106.81	103.80	105.33	106.54	9,620,008.00
01.05.2025	105.86	103.16	105.50	103.25	7,264,388.00
02.05.2025	105.17	102.47	104.87	103.68	7,032,954.00
05.05.2025	103.85	102.46	103.72	102.81	5,486,151.00
06.05.2025	102.73	97.33	102.33	97.88	11,400,790.00
07.05.2025	99.70	97.33	97.87	98.90	8,095,408.00
08.05.2025	98.44	95.29	97.25	98.16	12,993,710.00
09.05.2025	98.65	96.20	98.07	96.91	12,944,240.00
12.05.2025	104.66	96.18	96.79	103.82	12,934,670.00
13.05.2025	102.82	100.73	102.56	101.43	8,289,158.00
14.05.2025	101.73	98.08	100.93	98.38	10,045,410.00
15.05.2025	100.62	97.86	99.53	100.34	9,414,510.00
16.05.2025	102.55	100.23	100.61	102.50	6,380,461.00
19.05.2025	106.25	102.84	103.00	106.16	8,559,475.00
20.05.2025	109.25	105.76	105.76	109.11	10,451,110.00
21.05.2025	108.77	107.39	108.11	107.72	7,947,192.00
22.05.2025	107.95	106.13	107.25	106.74	7,067,963.00
23.05.2025	107.84	105.58	105.85	107.37	6,036,941.00
27.05.2025	109.55	108.04	108.30	109.09	7,928,060.00
28.05.2025	109.45	107.23	109.11	108.44	4,588,030.00
29.05.2025	111.24	108.12	108.59	111.11	5,532,847.00
30.05.2025	111.62	109.58	111.62	110.08	11,911,690.00
02.06.2025	110.41	105.69	109.24	108.91	9,980,480.00
03.06.2025	109.77	107.64	108.40	109.33	9,875,048.00
04.06.2025	111.29	108.89	109.52	109.02	7,954,713.00
05.06.2025	112.53	108.31	108.97	110.46	10,813,860.00
06.06.2025	112.76	110.77	111.69	112.46	5,166,656.00
09.06.2025	113.52	111.77	112.60	113.00	6,149,270.00
10.06.2025	112.24	109.76	109.89	110.13	8,578,590.00
11.06.2025	111.04	109.02	109.82	109.30	6,411,406.00
12.06.2025	112.09	108.90	110.59	112.05	6,996,574.00
13.06.2025	111.37	109.48	110.51	109.98	7,606,590.00
16.06.2025	111.47	108.80	110.17	110.83	4,740,352.00
17.06.2025	110.69	107.74	110.29	108.00	5,600,557.00
18.06.2025	111.78	107.19	108.61	108.00	11,951,440.00
20.06.2025	110.16	107.30	108.85	108.50	22,291,150.00
23.06.2025	109.44	105.35	108.82	106.19	8,170,114.00
24.06.2025	107.60	106.00	106.33	107.20	7,010,167.00
25.06.2025	106.92	104.46	106.84	105.93	6,051,763.00
26.06.2025	107.86	105.79	106.19	107.62	6,302,766.00
27.06.2025	112.00	106.84	108.26	110.67	19,464,880.00
30.06.2025	111.44	109.88	110.61	110.87	6,599,714.00
01.07.2025	112.57	110.80	111.50	111.73	7,491,007.00
02.07.2025	112.83	111.09	111.79	111.51	5,990,060.00
03.07.2025	112.08	110.61	111.55	111.75	4,039,757.00
07.07.2025	112.58	110.75	112.00	111.78	6,951,878.00
08.07.2025	113.15	110.89	111.76	111.06	4,681,903.00
09.07.2025	113.67	111.83	112.43	113.24	5,231,719.00
10.07.2025	114.87	112.83	113.07	114.54	6,096,396.00
11.07.2025	113.81	109.45	113.54	109.64	6,112,721.00
14.07.2025	112.18	109.66	109.67	112.09	6,380,402.00
15.07.2025	111.49	108.72	110.94	109.06	4,937,074.00
16.07.2025	110.72	108.57	108.58	109.85	3,938,392.00
17.07.2025	110.15	108.16	109.21	108.80	4,275,005.00
18.07.2025	110.90	108.04	109.85	108.22	6,627,254.00
21.07.2025	109.38	107.75	108.38	108.28	3,570,871.00
22.07.2025	110.97	108.06	108.40	110.17	4,485,792.00
23.07.2025	113.89	110.38	110.62	113.56	5,219,270.00
24.07.2025	113.70	112.51	113.58	113.20	4,067,958.00
25.07.2025	117.60	114.13	114.56	116.20	7,672,850.00
28.07.2025	114.75	112.68	113.39	113.03	5,368,964.00
29.07.2025	114.40	112.30	112.95	114.23	6,265,833.00
30.07.2025	115.75	113.53	114.27	114.76	5,806,820.00
31.07.2025	115.54	111.80	113.86	112.29	7,879,906.00
01.08.2025	113.81	111.85	112.26	113.18	5,015,859.00
04.08.2025	114.57	113.23	113.45	114.51	5,631,337.00
05.08.2025	114.50	112.31	113.99	112.46	6,130,331.00
06.08.2025	112.25	110.19	111.97	110.28	7,442,033.00
07.08.2025	110.67	108.54	110.58	110.28	7,096,931.00
08.08.2025	121.38	114.80	115.22	119.41	10,588,530.00
11.08.2025	120.61	118.17	119.23	120.47	7,039,860.00
12.08.2025	121.83	119.26	120.56	120.02	6,082,514.00
13.08.2025	121.12	119.50	120.55	120.14	4,927,804.00
14.08.2025	120.50	118.12	119.80	119.02	5,460,768.00
15.08.2025	119.02	117.67	118.54	118.37	7,560,097.00
18.08.2025	119.37	117.85	118.31	117.99	4,377,956.00
19.08.2025	119.53	117.07	118.22	117.98	6,154,639.00
20.08.2025	120.89	118.46	118.57	118.73	5,383,892.00
21.08.2025	117.94	114.56	115.50	116.14	6,015,779.00
22.08.2025	118.13	114.52	116.90	114.77	5,481,196.00
25.08.2025	115.50	113.81	114.91	114.15	3,679,288.00

צרו איתנו קשר *5988