GILD: Gilead Sciences Inc.

As of Friday, April 10th, 2026

$ 138.99

-3.10 -2.18%

Open: 142.38
High: 142.38
Low: 138.45
Volume: 4,417,452
Previous Close on Thursday, April 9th, 2026

$ 142.09

+0.55 +0.39%

Open: 140.12
High: 142.97
Low: 139.96
Volume: 4,058,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 142.38 142.38 138.45 138.99 4,417,452 -3.10 -2.18
2026-04-09 140.12 142.97 139.96 142.09 4,058,049 +0.55 +0.39
2026-04-08 140.11 141.57 138.47 141.54 4,917,110 +2.74 +1.97
2026-04-07 139.00 139.39 137.15 138.80 5,422,363 -1.33 -0.95
2026-04-06 139.24 140.71 138.85 140.13 3,883,895 +0.42 +0.30
2026-04-02 139.61 141.34 138.64 139.71 4,579,800 -0.59 -0.42
2026-04-01 139.69 141.49 138.82 140.30 5,286,385 +0.93 +0.67
2026-03-31 137.18 140.35 137.17 139.37 7,268,023 +3.03 +2.22
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 142.97
On 2026-04-09		 137.15
On 2026-04-07		 -0.72 -0.52 142.97
On 2026-04-09		 138.45
On 2026-04-10		 -3.16 140.31
10D 142.97
On 2026-04-09		 133.89
On 2026-03-30		 2.11 1.54 142.97
On 2026-04-09		 138.45
On 2026-04-10		 -3.16 139.15
20D 148.22
On 2026-03-13		 133.89
On 2026-03-30		 -6.22 -4.28 148.22
On 2026-03-13		 133.89
On 2026-03-30		 -9.67 139.82
WTD 142.97
On 2026-04-09		 137.15
On 2026-04-07		 -0.72 -0.52 142.97
On 2026-04-09		 138.45
On 2026-04-10		 -3.16 140.31
MTD 142.97
On 2026-04-09		 137.15
On 2026-04-07		 -0.38 -0.27 142.97
On 2026-04-09		 138.45
On 2026-04-10		 -3.16 140.22
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

138.99 -3.10 -2.18 4,417,452