גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גיליאד סיינס

Gilead Sciences

מניה GILD נאסד"ק USD

שער

120.94

שינוי

+0.17%

שינוי ב USD

0.20

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	119.455	119.455	119.455	119.455	0.00
16:50	119.48	119.48	119.48	119.48	134,557.00
17:00	119.72	119.72	119.72	119.72	100,049.00
17:10	120.1605	120.1605	120.1605	120.1605	100,292.00
17:20	120	120	120	120	62,616.00
17:30	120.16	120.16	120.16	120.16	89,616.00
17:40	119.8	119.8	119.8	119.8	197,461.00
17:50	119.915	119.915	119.915	119.915	43,210.00
18:00	119.81	119.81	119.81	119.81	49,189.00
18:10	120.36	120.36	120.36	120.36	109,381.00
18:20	120.45	120.45	120.45	120.45	159,312.00
18:30	120.405	120.405	120.405	120.405	74,546.00
18:40	120.58	120.58	120.58	120.58	69,028.00
18:50	120.81	120.81	120.81	120.81	43,769.00
19:00	120.97	120.97	120.97	120.97	80,646.00
19:10	120.79	120.79	120.79	120.79	121,362.00
19:20	120.92	120.92	120.92	120.92	120,848.00
19:30	120.75	120.75	120.75	120.75	27,383.00
19:40	120.25	120.25	120.25	120.25	56,759.00
19:50	120.14	120.14	120.14	120.14	66,143.00
20:00	120.24	120.24	120.24	120.24	30,520.00
20:10	120.53	120.53	120.53	120.53	61,725.00
20:20	120.87	120.87	120.87	120.87	55,421.00
20:30	120.91	120.91	120.91	120.91	37,753.00
20:40	120.74	120.74	120.74	120.74	27,742.00
20:50	120.81	120.81	120.81	120.81	20,911.00
21:00	120.66	120.66	120.66	120.66	28,152.00
21:10	120.5327	120.5327	120.5327	120.5327	26,072.00
21:20	120.69	120.69	120.69	120.69	25,606.00
21:30	120.46	120.46	120.46	120.46	45,315.00
21:40	120.63	120.63	120.63	120.63	40,168.00
21:50	120.74	120.74	120.74	120.74	34,129.00
22:00	120.78	120.78	120.78	120.78	40,512.00
22:10	120.8	120.8	120.8	120.8	33,558.00
22:20	120.75	120.75	120.75	120.75	39,780.00
22:30	120.87	120.87	120.87	120.87	45,888.00
22:40	120.85	120.85	120.85	120.85	75,599.00
22:50	120.785	120.785	120.785	120.785	97,568.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	123.1	121.9325	122.1324	123.08	1,808,579.00
21.10.2025 17:30	123.94	123.145	123.145	123.76	2,863,468.00
21.10.2025 18:00	124.59	123.845	123.845	123.98	6,414,542.00
21.10.2025 18:30	124.38	123.685	124	123.81	10,157,789.00
21.10.2025 19:00	123.88	123.09	123.78	123.5	12,450,909.00
21.10.2025 19:30	123.505	123.14	123.505	123.31	10,058,324.00
21.10.2025 20:00	123.39	123.0287	123.305	123.21	15,610,880.00
21.10.2025 20:30	123.24	123.0401	123.24	123.0401	11,598,225.00
21.10.2025 21:00	123.32	123	123.1	123.24	14,713,664.00
21.10.2025 21:30	123.37	123.05	123.24	123.14	12,269,433.00
21.10.2025 22:00	123.13	122.9	123.13	122.98	16,506,850.00
21.10.2025 22:30	124.18	122.975	122.9787	124.09	13,111,541.00
22.10.2025 16:30	124.24	122.865	124.24	122.98	447,576.00
22.10.2025 17:00	122.87	121.67	122.87	122.665	2,738,792.00
22.10.2025 17:30	123.44	122.5917	122.7505	123	5,758,792.00
22.10.2025 18:00	122.96	122.45	122.805	122.45	7,445,421.00
22.10.2025 18:30	122.84	122.47	122.47	122.7	7,691,737.00
22.10.2025 19:00	122.87	122.49	122.76	122.49	9,028,395.00
22.10.2025 19:30	122.54	122.095	122.54	122.205	12,116,361.00
22.10.2025 20:00	122.16	121.64	122.16	121.67	9,800,221.00
22.10.2025 20:30	121.9982	121.58	121.66	121.9982	7,751,133.00
22.10.2025 21:00	122.15	121.835	122.05	122.14	11,400,651.00
22.10.2025 21:30	122.14	121.67	122.09	121.86	11,310,825.00
22.10.2025 22:00	121.81	121.52	121.81	121.58	7,793,408.00
22.10.2025 22:30	121.77	121.33	121.65	121.46	10,867,342.00
23.10.2025 16:30	121.88	120.74	121.88	120.88	450,791.00
23.10.2025 17:00	121.46	120.84	120.88	121.33	1,461,433.00
23.10.2025 17:30	121.22	120.735	120.855	120.96	1,851,436.00
23.10.2025 18:00	120.825	120.285	120.8	120.42	2,892,805.00
23.10.2025 18:30	120.5	120.1	120.37	120.46	4,366,004.00
23.10.2025 19:00	120.69	120.355	120.49	120.4132	6,711,958.00
23.10.2025 19:30	120.66	120.38	120.4	120.5325	6,880,236.00
23.10.2025 20:00	120.56	120.29	120.51	120.3	6,077,349.00
23.10.2025 20:30	120.525	120.155	120.295	120.155	8,224,640.00
23.10.2025 21:00	120.22	119.46	120.145	119.55	9,269,844.00
23.10.2025 21:30	119.95	119.5	119.59	119.95	11,516,795.00
23.10.2025 22:00	120.1299	119.92	120.025	120.079	10,230,258.00
23.10.2025 22:30	120.81	120.0545	120.0545	120.8	13,869,607.00
24.10.2025 16:30	120.415	118.835	120.415	119.94	1,620,297.00
24.10.2025 17:00	120.26	119.9725	120.03	120.01	3,893,382.00
24.10.2025 17:30	120.04	119.69	119.93	120.04	4,822,149.00
24.10.2025 18:00	120.625	120.135	120.155	120.47	7,742,721.00
24.10.2025 18:30	121.145	120.45	120.48	121.005	10,170,532.00
24.10.2025 19:00	121.02	120.515	121.02	120.515	12,324,707.00
24.10.2025 19:30	120.565	120.115	120.565	120.31	15,249,309.00
24.10.2025 20:00	120.94	120.34	120.34	120.765	14,917,126.00
24.10.2025 20:30	120.87	120.575	120.79	120.64	14,621,119.00
24.10.2025 21:00	120.76	120.42	120.62	120.56	17,684,445.00
24.10.2025 21:30	120.825	120.53	120.585	120.71	19,994,854.00
24.10.2025 22:00	120.87	120.61	120.73	120.81	14,874,275.00
24.10.2025 22:30	121.05	120.72	120.82	120.945	15,857,163.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	89.42	88.52	89.24	88.76	5,961,551.00
29.10.2024	88.52	86.81	88.38	88.08	6,655,718.00
30.10.2024	88.37	87.48	87.90	88.29	5,837,353.00
31.10.2024	89.28	87.74	87.94	88.82	5,886,430.00
04.11.2024	90.71	89.37	89.49	89.84	6,123,046.00
05.11.2024	90.39	89.01	89.64	90.22	3,845,096.00
06.11.2024	91.98	90.50	91.00	91.69	8,712,729.00
07.11.2024	98.32	93.51	94.00	97.90	14,127,130.00
11.11.2024	98.90	96.30	96.40	97.03	7,092,685.00
12.11.2024	96.84	94.22	96.35	94.35	9,278,732.00
13.11.2024	94.21	91.63	94.13	92.63	11,059,650.00
14.11.2024	92.66	91.29	92.31	92.11	8,060,371.00
15.11.2024	91.99	88.21	91.71	88.40	11,385,040.00
18.11.2024	89.04	87.63	88.39	88.46	8,990,562.00
19.11.2024	88.60	86.08	87.63	87.75	8,028,094.00
20.11.2024	89.08	87.77	88.11	88.63	4,555,416.00
21.11.2024	89.94	88.07	89.07	89.76	3,994,336.00
22.11.2024	90.49	89.27	89.83	90.19	4,515,108.00
25.11.2024	91.36	89.50	90.75	90.49	10,710,840.00
26.11.2024	91.68	89.63	90.34	91.35	4,404,604.00
27.11.2024	92.89	91.44	91.44	92.41	5,523,714.00
29.11.2024	93.16	92.33	92.84	92.58	3,850,886.00
02.12.2024	94.36	92.49	92.53	94.02	5,008,168.00
03.12.2024	94.39	92.46	93.81	92.49	5,530,557.00
04.12.2024	92.60	89.86	92.59	91.59	8,474,975.00
05.12.2024	94.27	91.60	91.60	93.39	9,755,528.00
06.12.2024	94.22	92.03	93.50	92.13	4,468,939.00
09.12.2024	92.15	90.50	91.86	90.59	7,394,883.00
10.12.2024	92.95	90.64	91.35	92.34	6,426,548.00
11.12.2024	94.65	91.94	92.40	92.38	7,246,960.00
12.12.2024	93.22	91.44	92.46	92.38	5,620,906.00
13.12.2024	92.11	89.15	91.66	91.86	6,889,584.00
16.12.2024	93.26	91.90	91.96	92.05	7,066,308.00
17.12.2024	93.59	91.88	91.88	92.80	6,046,316.00
18.12.2024	93.50	90.59	92.72	90.69	6,247,072.00
19.12.2024	91.48	90.27	90.40	91.09	8,666,761.00
20.12.2024	93.29	90.71	90.92	92.57	22,529,400.00
23.12.2024	93.52	91.79	92.62	93.40	4,773,144.00
24.12.2024	94.05	92.10	93.00	93.95	2,109,120.00
26.12.2024	94.55	92.97	93.17	94.41	2,861,749.00
27.12.2024	94.38	93.43	93.43	94.11	3,305,057.00
30.12.2024	94.00	91.72	93.93	92.01	3,610,606.00
31.12.2024	92.98	91.78	92.59	92.37	3,441,907.00
06.01.2025	91.53	90.32	90.75	91.23	6,779,265.00
07.01.2025	91.51	90.51	90.89	90.63	5,810,262.00
08.01.2025	90.68	89.00	90.68	89.14	7,681,374.00
10.01.2025	91.43	88.57	90.19	89.88	7,825,952.00
13.01.2025	90.37	89.02	90.30	89.94	6,204,991.00
14.01.2025	91.48	89.83	90.59	91.00	7,416,203.00
15.01.2025	92.66	91.04	91.35	92.38	8,066,037.00
16.01.2025	93.07	90.82	92.26	91.65	8,925,199.00
17.01.2025	92.80	91.68	92.01	91.84	6,851,762.00
21.01.2025	93.90	92.06	92.06	92.96	9,723,123.00
22.01.2025	93.31	91.84	92.63	93.04	6,060,584.00
23.01.2025	93.29	92.21	93.03	92.92	4,081,655.00
24.01.2025	94.00	92.26	92.36	93.07	5,377,962.00
27.01.2025	95.84	93.10	93.10	95.35	6,317,454.00
28.01.2025	96.70	93.81	95.00	93.85	7,404,943.00
29.01.2025	95.93	94.08	94.40	95.59	5,576,556.00
30.01.2025	96.97	95.44	96.56	96.95	4,885,791.00
31.01.2025	98.36	96.43	96.73	97.20	9,418,730.00
03.02.2025	99.22	96.74	97.03	98.65	1,607,985.00
04.02.2025	98.47	97.05	98.38	97.99	6,148,948.00
05.02.2025	100.40	98.01	98.48	100.34	4,370,742.00
06.02.2025	99.59	97.85	99.54	98.04	4,515,334.00
07.02.2025	98.33	95.90	97.76	96.04	7,181,583.00
10.02.2025	96.17	94.56	96.04	95.48	9,626,516.00
11.02.2025	96.28	95.03	95.33	96.14	6,192,345.00
12.02.2025	104.71	100.83	101.74	103.31	15,879,950.00
13.02.2025	106.43	103.82	104.84	106.05	5,506,736.00
14.02.2025	106.69	103.92	105.80	104.08	6,398,511.00
18.02.2025	106.58	104.00	104.25	105.25	9,432,138.00
19.02.2025	107.81	105.20	105.23	107.65	6,298,289.00
20.02.2025	110.11	107.43	107.78	110.03	7,680,754.00
21.02.2025	111.03	109.77	110.73	109.95	9,725,675.00
24.02.2025	111.99	109.45	109.57	111.03	10,491,640.00
25.02.2025	112.11	110.10	111.10	111.53	8,066,938.00
26.02.2025	111.07	108.40	110.71	110.46	5,905,318.00
27.02.2025	112.57	110.05	110.33	111.99	6,300,684.00
28.02.2025	114.77	111.81	112.15	114.31	12,602,380.00
03.03.2025	117.16	114.68	114.89	115.99	10,005,790.00
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