GILD: Gilead Sciences Inc.

As of Thursday, May 8th, 2025

$ 98.16

-0.74 -0.75%

Open: 97.25
High: 98.44
Low: 95.30
Volume: 12,982,516
Previous Close on Wednesday, May 7th, 2025

$ 98.90

+1.02 +1.04%

Open: 97.87
High: 99.70
Low: 97.33
Volume: 8,063,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 97.25 98.44 95.30 98.16 12,982,416 -0.74 -0.75
2025-05-07 97.87 99.70 97.33 98.90 8,063,311 +1.02 +1.04
2025-05-06 102.33 102.73 97.33 97.88 11,401,386 -4.93 -4.80
2025-05-05 103.72 103.85 102.46 102.81 5,486,233 -0.87 -0.84
2025-05-02 104.87 105.17 102.48 103.68 7,031,573 +0.43 +0.42
2025-05-01 105.51 105.86 103.16 103.25 7,256,781 -3.29 -3.09
2025-04-30 105.33 106.81 103.80 106.54 9,617,530 +2.33 +2.24
2025-04-29 105.68 107.17 104.11 104.21 7,644,955 -2.13 -2.00
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 105.17
On 2025-05-02		 95.30
On 2025-05-08		 -5.09 -4.93 105.17
On 2025-05-02		 95.30
On 2025-05-08		 -9.39 100.29
10D 107.17
On 2025-04-29		 93.37
On 2025-04-25		 -7.99 -7.53 107.17
On 2025-04-29		 95.30
On 2025-05-08		 -11.08 102.49
20D 107.56
On 2025-04-24		 93.37
On 2025-04-25		 -7.09 -6.74 107.56
On 2025-04-24		 93.37
On 2025-04-25		 -13.19 103.70
WTD 103.85
On 2025-05-05		 95.30
On 2025-05-08		 -5.52 -5.32 103.85
On 2025-05-05		 95.30
On 2025-05-08		 -8.23 99.44
MTD 105.86
On 2025-05-01		 95.30
On 2025-05-08		 -8.38 -7.87 105.86
On 2025-05-01		 95.30
On 2025-05-08		 -9.98 100.78
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

98.16 -0.74 -0.75 12,982,516