GILD: Gilead Sciences Inc.

As of Friday, February 6th, 2026

$ 152.50

+3.13 +2.10%

Open: 149.69
High: 153.13
Low: 148.71
Volume: 8,107,407
Previous Close on Thursday, February 5th, 2026

$ 149.37

+3.14 +2.15%

Open: 146.50
High: 150.50
Low: 145.87
Volume: 9,132,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 149.69 153.13 148.71 152.50 8,107,407 +3.13 +2.10
2026-02-05 146.50 150.50 145.87 149.37 9,132,425 +3.14 +2.15
2026-02-04 144.14 146.73 143.50 146.23 7,219,595 +2.95 +2.06
2026-02-03 142.16 145.94 142.03 143.28 6,818,670 +0.39 +0.27
2026-02-02 141.05 143.80 140.01 142.89 6,871,113 +0.94 +0.66
2026-01-30 139.08 142.20 138.65 141.95 9,459,225 +2.40 +1.72
2026-01-29 139.75 140.51 138.23 139.55 7,147,216 -0.17 -0.12
2026-01-28 140.41 140.87 138.69 139.72 7,092,118 -1.25 -0.89
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 153.13
On 2026-02-06		 140.01
On 2026-02-02		 10.55 7.43 143.80
On 2026-02-02		 143.80
On 2026-02-02		 0.00 146.85
10D 153.13
On 2026-02-06		 133.69
On 2026-01-26		 16.57 12.19 141.71
On 2026-01-27		 138.23
On 2026-01-29		 -2.46 143.42
20D 153.13
On 2026-02-06		 119.33
On 2026-01-09		 31.83 26.38 124.48
On 2026-01-12		 120.22
On 2026-01-13		 -3.42 134.51
WTD 153.13
On 2026-02-06		 140.01
On 2026-02-02		 10.55 7.43 143.80
On 2026-02-02		 143.80
On 2026-02-02		 0.00 146.85
MTD 153.13
On 2026-02-06		 140.01
On 2026-02-02		 10.55 7.43 143.80
On 2026-02-02		 143.80
On 2026-02-02		 0.00 146.85
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CNXN

PC Connection Inc.

67.92 +2.27 +3.46 180,217
BANF

BancFirst Corp.

119.04 +2.35 +2.01 128,833
CHEF

The Chefs' Warehouse Inc.

66.67 +2.53 +3.94 379,552
GDXJ

VanEck Vectors Junior Gold Miners ETF

128.56 +7.39 +6.10 6,452,732
GILD

Gilead Sciences Inc.

152.50 +3.13 +2.10 8,107,407