גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 29.05.2026

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	135.77	135.77	135.77	135.77	0.00
16:50	135.775	135.775	135.775	135.775	146,349.00
17:00	135.26	135.26	135.26	135.26	112,894.00
17:10	135.515	135.515	135.515	135.515	191,449.00
17:20	135.81	135.81	135.81	135.81	108,878.00
17:30	136.895	136.895	136.895	136.895	55,603.00
17:40	137.18	137.18	137.18	137.18	66,575.00
17:50	137.03	137.03	137.03	137.03	115,619.00
18:00	135.9	135.9	135.9	135.9	61,229.00
18:10	136.04	136.04	136.04	136.04	102,882.00
18:20	135.58	135.58	135.58	135.58	37,623.00
18:30	135.46	135.46	135.46	135.46	40,752.00
18:40	134.82	134.82	134.82	134.82	93,724.00
18:50	134.995	134.995	134.995	134.995	27,944.00
19:00	135.08	135.08	135.08	135.08	33,812.00
19:10	134.905	134.905	134.905	134.905	64,670.00
19:20	134.74	134.74	134.74	134.74	49,839.00
19:30	134.59	134.59	134.59	134.59	39,704.00
19:40	134.625	134.625	134.625	134.625	33,921.00
19:50	134.64	134.64	134.64	134.64	33,945.00
20:00	134.84	134.84	134.84	134.84	20,035.00
20:10	134.72	134.72	134.72	134.72	42,782.00
20:20	134.8275	134.8275	134.8275	134.8275	21,944.00
20:30	134.71	134.71	134.71	134.71	41,818.00
20:40	134.8	134.8	134.8	134.8	25,031.00
20:50	134.595	134.595	134.595	134.595	26,311.00
21:00	134.64	134.64	134.64	134.64	20,958.00
21:10	134.53	134.53	134.53	134.53	49,156.00
21:20	134.38	134.38	134.38	134.38	25,382.00
21:30	134.425	134.425	134.425	134.425	35,239.00
21:40	134.45	134.45	134.45	134.45	25,088.00
21:50	134.3	134.3	134.3	134.3	28,870.00
22:00	134.26	134.26	134.26	134.26	40,972.00
22:10	134.23	134.23	134.23	134.23	40,067.00
22:20	134.44	134.44	134.44	134.44	51,206.00
22:30	134.14	134.14	134.14	134.14	42,220.00
22:40	133.97	133.97	133.97	133.97	80,995.00
22:50	133.69	133.69	133.69	133.69	197,414.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2026 17:00	133.445	132.7133	133.355	133.3	6,214,687.00
22.05.2026 17:30	133.25	132.87	133.22	133.12	8,207,457.00
22.05.2026 18:00	133.235	132.66	133.15	132.9	10,417,468.00
22.05.2026 18:30	133.5	132.7711	132.93	133.155	15,435,724.00
22.05.2026 19:00	133.37	133.03	133.085	133.36	17,296,961.00
22.05.2026 19:30	133.4833	133.28	133.36	133.34	17,989,061.00
22.05.2026 20:00	133.83	133.26	133.345	133.68	19,965,000.00
22.05.2026 20:30	133.9175	133.67	133.77	133.83	22,605,723.00
22.05.2026 21:00	134.23	133.565	133.76	134.1	22,036,593.00
22.05.2026 21:30	134.33	133.87	134.07	134.33	19,627,954.00
22.05.2026 22:00	134.335	134.05	134.17	134.23	14,821,151.00
22.05.2026 22:30	134.48	133.945	134.265	134.41	17,169,236.00
26.05.2026 16:30	136.145	134.83	135.35	135.23	2,370,190.00
26.05.2026 17:00	135.76	134.73	134.81	135.185	5,893,940.00
26.05.2026 17:30	135.64	134.435	135.15	135.035	8,886,211.00
26.05.2026 18:00	135.37	134.715	135.12	134.765	11,699,471.00
26.05.2026 18:30	135.66	134.8	134.85	135.51	16,505,432.00
26.05.2026 19:00	135.55	135.105	135.38	135.35	15,578,716.00
26.05.2026 19:30	135.65	135.23	135.34	135.2999	22,507,648.00
26.05.2026 20:00	135.59	134.98	135.295	134.99	25,687,613.00
26.05.2026 20:30	135.19	134.99	135	135.05	23,183,584.00
26.05.2026 21:00	135.07	134.455	135.05	134.4689	27,853,444.00
26.05.2026 21:30	134.78	134.47	134.47	134.73	25,802,738.00
26.05.2026 22:00	134.815	134.6	134.72	134.72	28,678,719.00
26.05.2026 22:30	134.84	133.695	134.73	133.695	23,570,016.00
27.05.2026 16:30	135.79	132.6701	133.87	134.7619	2,380,546.00
27.05.2026 17:00	136.12	134.32	134.91	135.88	4,078,033.00
27.05.2026 17:30	135.745	134.76	135.745	135.27	5,112,142.00
27.05.2026 18:00	135.41	135.07	135.31	135.2616	7,222,007.00
27.05.2026 18:30	135.5	135.08	135.28	135.24	7,627,837.00
27.05.2026 19:00	135.305	134.41	135.305	134.63	7,940,507.00
27.05.2026 19:30	134.69	134.11	134.69	134.195	7,540,639.00
27.05.2026 20:00	134.2897	133.89	134.275	133.89	8,500,614.00
27.05.2026 20:30	134.17	133.86	133.92	133.9	9,042,911.00
27.05.2026 21:00	134.0325	133.635	133.935	133.645	9,298,339.00
27.05.2026 21:30	133.83	133.52	133.77	133.62	8,634,760.00
27.05.2026 22:00	133.93	133.37	133.53	133.72	12,027,971.00
27.05.2026 22:30	133.85	133.505	133.715	133.77	19,488,772.00
28.05.2026 16:30	134.56	133.0503	133.88	133.89	2,296,749.00
28.05.2026 17:00	134.76	133.415	133.57	134.72	4,743,238.00
28.05.2026 17:30	135.87	134.845	134.915	134.8682	5,435,332.00
28.05.2026 18:00	134.7243	133.915	134.69	134	6,665,559.00
28.05.2026 18:30	135.225	133.95	134.11	135.07	10,354,495.00
28.05.2026 19:00	135.47	134.78	135.01	135.26	15,166,565.00
28.05.2026 19:30	135.81	135.18	135.3	135.525	12,399,804.00
28.05.2026 20:00	135.4694	134.9401	135.44	134.99	13,970,048.00
28.05.2026 20:30	135.255	135.01	135.06	135.13	19,166,954.00
28.05.2026 21:00	135.775	135.16	135.16	135.61	22,545,882.00
28.05.2026 21:30	135.66	135.255	135.61	135.575	17,288,562.00
28.05.2026 22:00	136.005	135.6	135.695	136.005	19,546,603.00
28.05.2026 22:30	136.39	135.89	136.05	136.275	20,757,371.00
29.05.2026 16:30	136.46	134.94	135.41	135.475	1,409,445.00
29.05.2026 17:00	137.06	135.19	135.75	136.91	5,623,308.00
29.05.2026 17:30	137.18	135.84	136.935	136.02	8,658,424.00
29.05.2026 18:00	136.11	135.215	135.88	135.27	11,152,410.00
29.05.2026 18:30	135.1612	134.17	135.1612	135.105	14,759,133.00
29.05.2026 19:00	135.1	134.495	134.86	134.565	18,015,908.00
29.05.2026 19:30	134.91	134.54	134.5751	134.83	15,990,133.00
29.05.2026 20:00	134.94	134.595	134.84	134.63	23,194,970.00
29.05.2026 20:30	134.83	134.5	134.67	134.61	21,178,632.00
29.05.2026 21:00	134.74	134.2116	134.65	134.38	22,401,092.00
29.05.2026 21:30	134.53	134.175	134.41	134.205	18,942,450.00
29.05.2026 22:00	134.55	133.97	134.245	133.97	23,485,013.00
29.05.2026 22:30	134.92	133.6	133.84	134.51	22,728,911.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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