GILD: Gilead Sciences Inc.

As of Thursday, July 3rd, 2025

$ 111.75

+0.24 +0.22%

Open: 111.55
High: 112.08
Low: 110.61
Volume: 4,039,434
Previous Close on Wednesday, July 2nd, 2025

$ 111.51

-0.22 -0.20%

Open: 111.79
High: 112.83
Low: 111.09
Volume: 5,987,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 111.55 112.08 110.61 111.75 4,039,434 +0.24 +0.22
2025-07-02 111.79 112.83 111.09 111.51 5,987,260 -0.22 -0.20
2025-07-01 111.50 112.57 110.80 111.73 7,675,779 +0.86 +0.78
2025-06-30 110.61 111.44 109.88 110.87 6,599,875 +0.20 +0.18
2025-06-27 108.26 112.00 106.84 110.67 19,543,072 +3.05 +2.83
2025-06-26 106.19 107.86 105.79 107.62 6,303,236 +1.69 +1.60
2025-06-25 106.84 106.92 104.46 105.93 6,046,795 -1.27 -1.18
2025-06-24 106.33 107.60 106.00 107.20 7,005,017 +1.01 +0.95
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 112.83
On 2025-07-02		 106.84
On 2025-06-27		 4.13 3.84 112.83
On 2025-07-02		 110.61
On 2025-07-03		 -1.97 111.31
10D 112.83
On 2025-07-02		 104.46
On 2025-06-25		 3.62 3.35 110.16
On 2025-06-20		 104.46
On 2025-06-25		 -5.17 109.20
20D 113.52
On 2025-06-09		 104.46
On 2025-06-25		 2.73 2.50 113.52
On 2025-06-09		 104.46
On 2025-06-25		 -7.98 109.81
WTD 112.83
On 2025-07-02		 109.88
On 2025-06-30		 1.08 0.98 112.83
On 2025-07-02		 110.61
On 2025-07-03		 -1.97 111.47
MTD 112.83
On 2025-07-02		 110.61
On 2025-07-03		 0.88 0.79 112.83
On 2025-07-02		 110.61
On 2025-07-03		 -1.97 111.66
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

111.75 +0.24 +0.22 4,039,434