GILD: Gilead Sciences Inc.

As of Friday, April 26th, 2024

$ 65.42

+0.15 +0.23%

Open: 65.50
High: 66.35
Low: 64.63
Volume: 12,349,132
Previous Close on Thursday, April 25th, 2024

$ 65.27

-1.81 -2.70%

Open: 67.47
High: 67.90
Low: 65.09
Volume: 15,144,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 65.50 66.35 64.63 65.42 12,349,132 +0.15 +0.23
2024-04-25 67.47 67.90 65.09 65.27 15,144,987 -1.81 -2.70
2024-04-24 66.58 67.19 66.37 67.08 8,261,802 +0.05 +0.07
2024-04-23 67.09 67.68 67.00 67.03 5,217,896 +0.08 +0.12
2024-04-22 66.93 67.57 66.74 66.95 5,621,255 +0.19 +0.28
2024-04-19 66.25 66.83 66.16 66.76 10,656,159 +0.60 +0.91
2024-04-18 67.01 67.02 65.90 66.16 6,440,643 -0.77 -1.15
2024-04-17 67.35 67.55 66.89 66.93 5,283,556 -0.38 -0.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 67.90
On 2024-04-25		 64.63
On 2024-04-26		 -1.34 -2.01 67.90
On 2024-04-25		 64.63
On 2024-04-26		 -4.82 66.35
10D 68.46
On 2024-04-15		 64.63
On 2024-04-26		 -2.65 -3.89 68.46
On 2024-04-15		 64.63
On 2024-04-26		 -5.59 66.67
20D 73.22
On 2024-04-01		 64.63
On 2024-04-26		 -7.83 -10.69 73.22
On 2024-04-01		 64.63
On 2024-04-26		 -11.73 68.29
WTD 67.90
On 2024-04-25		 64.63
On 2024-04-26		 -1.34 -2.01 67.90
On 2024-04-25		 64.63
On 2024-04-26		 -4.82 66.35
MTD 73.22
On 2024-04-01		 64.63
On 2024-04-26		 -7.83 -10.69 73.22
On 2024-04-01		 64.63
On 2024-04-26		 -11.73 68.29
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

65.42 +0.15 +0.23 12,349,132