GILD: Gilead Sciences Inc.

As of Monday, March 18th, 2024

$ 73.26

-0.43 -0.58%

Open: 73.69
High: 74.17
Low: 73.21
Volume: 6,938,402
Previous Close on Friday, March 15th, 2024

$ 73.69

-0.52 -0.70%

Open: 74.25
High: 74.66
Low: 73.29
Volume: 13,963,701
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 73.69 74.17 73.21 73.26 6,937,786 -0.43 -0.58
2024-03-15 74.25 74.66 73.29 73.69 13,963,701 -0.52 -0.70
2024-03-14 74.72 75.02 73.82 74.21 8,095,747 -1.73 -2.28
2024-03-13 75.49 76.18 74.96 75.94 6,002,801 +0.86 +1.15
2024-03-12 75.25 75.34 74.25 75.08 5,926,022 -0.24 -0.32
2024-03-11 74.88 76.21 74.83 75.32 7,391,010 +0.20 +0.27
2024-03-08 73.96 75.44 73.66 75.12 8,876,292 +1.46 +1.98
2024-03-07 72.97 74.08 72.68 73.66 9,424,335 +1.03 +1.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.18
On 2024-03-13
73.21
On 2024-03-18
-2.06 -2.73 76.18
On 2024-03-13
73.21
On 2024-03-18
-3.90 74.44
10D 76.21
On 2024-03-11
72.10
On 2024-03-05
1.01 1.40 76.21
On 2024-03-11
73.21
On 2024-03-18
-3.94 74.19
20D 76.21
On 2024-03-11
71.45
On 2024-02-20
1.68 2.35 76.21
On 2024-03-11
73.21
On 2024-03-18
-3.94 73.44
WTD 74.17
On 2024-03-18
73.21
On 2024-03-18
-0.43 -0.58 -- -- -- 73.26
MTD 76.21
On 2024-03-11
71.96
On 2024-03-04
1.16 1.61 76.21
On 2024-03-11
73.21
On 2024-03-18
-3.94 73.87
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

73.26 -0.43 -0.58 6,938,402