גלובס פיננסי

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 24.02.2026

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	148	148	148	148	0.00
16:50	148.38	148.38	148.38	148.38	111,504.00
17:00	148.44	148.44	148.44	148.44	129,990.00
17:10	148.14	148.14	148.14	148.14	93,316.00
17:20	147.62	147.62	147.62	147.62	103,713.00
17:30	147.555	147.555	147.555	147.555	89,444.00
17:40	148.315	148.315	148.315	148.315	89,806.00
17:50	148.23	148.23	148.23	148.23	83,274.00
18:00	148.25	148.25	148.25	148.25	55,905.00
18:10	148.49	148.49	148.49	148.49	76,812.00
18:20	148.44	148.44	148.44	148.44	139,225.00
18:30	148.34	148.34	148.34	148.34	72,077.00
18:40	148.61	148.61	148.61	148.61	173,413.00
18:50	148.77	148.77	148.77	148.77	106,879.00
19:00	148.67	148.67	148.67	148.67	135,526.00
19:10	148.735	148.735	148.735	148.735	95,912.00
19:20	148.355	148.355	148.355	148.355	53,332.00
19:30	148.45	148.45	148.45	148.45	82,936.00
19:40	148.18	148.18	148.18	148.18	123,763.00
19:50	148.04	148.04	148.04	148.04	78,314.00
20:00	148.1	148.1	148.1	148.1	117,748.00
20:10	148.03	148.03	148.03	148.03	48,379.00
20:20	148.065	148.065	148.065	148.065	40,793.00
20:30	148.04	148.04	148.04	148.04	47,260.00
20:40	147.73	147.73	147.73	147.73	73,911.00
20:50	147.84	147.84	147.84	147.84	69,132.00
21:00	147.775	147.775	147.775	147.775	48,384.00
21:10	147.61	147.61	147.61	147.61	84,626.00
21:20	147.685	147.685	147.685	147.685	80,337.00
21:30	147.885	147.885	147.885	147.885	78,855.00
21:40	147.86	147.86	147.86	147.86	49,380.00
21:50	148	148	148	148	47,464.00
22:00	147.8851	147.8851	147.8851	147.8851	52,872.00
22:10	147.89	147.89	147.89	147.89	71,876.00
22:20	147.74	147.74	147.74	147.74	71,781.00
22:30	147.76	147.76	147.76	147.76	90,746.00
22:40	147.465	147.465	147.465	147.465	156,722.00
22:50	147.43	147.43	147.43	147.43	111,486.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.02.2026 17:00	151.755	151.165	151.22	151.365	4,251,543.00
19.02.2026 17:30	151.77	151.1401	151.34	151.77	7,879,519.00
19.02.2026 18:00	152.1	151.63	151.845	151.63	10,050,268.00
19.02.2026 18:30	151.83	151.45	151.69	151.61	12,575,252.00
19.02.2026 19:00	151.61	151.15	151.61	151.55	16,992,327.00
19.02.2026 19:30	151.87	151.41	151.56	151.525	21,474,477.00
19.02.2026 20:00	151.825	151.4	151.54	151.535	15,124,875.00
19.02.2026 20:30	151.735	151.23	151.58	151.23	33,308,280.00
19.02.2026 21:00	151.9	151.16	151.2585	151.73	30,012,847.00
19.02.2026 21:30	151.7	151.3	151.7	151.45	31,997,323.00
19.02.2026 22:00	151.625	151.155	151.46	151.19	29,701,216.00
19.02.2026 22:30	151.4	151.075	151.24	151.115	39,633,271.00
20.02.2026 16:30	152.98	150.335	150.335	152.36	2,679,593.00
20.02.2026 17:00	152.63	151.49	152.365	151.785	3,875,914.00
20.02.2026 17:30	152.005	151	151.4	151.66	7,319,439.00
20.02.2026 18:00	151.99	151.4	151.53	151.5	9,464,419.00
20.02.2026 18:30	151.905	151.425	151.48	151.805	15,145,949.00
20.02.2026 19:00	151.92	151.39	151.875	151.46	19,534,261.00
20.02.2026 19:30	151.81	151.47	151.49	151.595	21,989,899.00
20.02.2026 20:00	151.625	151.29	151.605	151.47	31,116,278.00
20.02.2026 20:30	152.11	151.33	151.41	151.62	34,139,450.00
20.02.2026 21:00	152.0925	151.525	151.59	152.07	32,752,544.00
20.02.2026 21:30	152.31	151.54	152.2	151.585	33,428,592.00
20.02.2026 22:00	151.7027	151.33	151.59	151.38	39,998,499.00
20.02.2026 22:30	151.83	151.18	151.33	151.39	47,375,733.00
23.02.2026 16:30	152.28	148.57	148.98	151.338	2,033,349.00
23.02.2026 17:00	151.4	150.58	151.4	150.66	3,646,961.00
23.02.2026 17:30	150.74	149.17	150.595	150.28	7,417,202.00
23.02.2026 18:00	150.26	149.56	150.14	149.6925	10,624,648.00
23.02.2026 18:30	150.18	149.615	149.7825	150.18	14,478,657.00
23.02.2026 19:00	150.48	150.01	150.175	150.06	16,478,883.00
23.02.2026 19:30	150.0475	149.7399	150.0383	149.7399	17,636,893.00
23.02.2026 20:00	150	149.5948	149.715	149.71	23,026,244.00
23.02.2026 20:30	149.97	149.63	149.65	149.81	18,029,798.00
23.02.2026 21:00	149.94	149.705	149.82	149.94	15,933,474.00
23.02.2026 21:30	150.015	149.635	149.905	149.72	19,009,871.00
23.02.2026 22:00	149.83	149.47	149.795	149.65	19,612,865.00
23.02.2026 22:30	149.87	149.45	149.6475	149.84	31,675,231.00
24.02.2026 16:30	149.945	147.07	149.54	147.91	2,099,672.00
24.02.2026 17:00	148.4562	147.16	148.2	147.3	3,933,631.00
24.02.2026 17:30	148.32	147.46	147.46	148.1	5,771,889.00
24.02.2026 18:00	148.84	148.21	148.445	148.785	8,446,695.00
24.02.2026 18:30	149.07	148.52	148.76	148.9551	13,642,629.00
24.02.2026 19:00	148.9	148.295	148.9	148.4	15,920,271.00
24.02.2026 19:30	148.32	147.9	148.32	148.16	14,545,534.00
24.02.2026 20:00	148.16	147.79	148.13	147.79	18,533,166.00
24.02.2026 20:30	147.865	147.57	147.75	147.65	20,625,546.00
24.02.2026 21:00	147.92	147.48	147.695	147.82	24,848,415.00
24.02.2026 21:30	148.03	147.76	147.83	148.02	34,904,333.00
24.02.2026 22:00	148.065	147.6	148.01	147.7	38,577,234.00
24.02.2026 22:30	147.81	147.15	147.71	147.64	51,163,343.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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