GILD: Gilead Sciences Inc.

As of Friday, November 8th, 2024

$ 96.57

-1.34 -1.36%

Open: 96.05
High: 97.32
Low: 94.91
Volume: 7,456,563
Previous Close on Thursday, November 7th, 2024

$ 97.90

+6.21 +6.77%

Open: 94.00
High: 98.32
Low: 93.51
Volume: 14,386,607
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 96.05 97.32 94.91 96.57 7,456,563 -1.34 -1.36
2024-11-07 94.00 98.32 93.51 97.90 14,386,607 +6.21 +6.77
2024-11-06 91.00 91.98 90.50 91.69 8,665,189 +1.47 +1.63
2024-11-05 89.64 90.39 89.01 90.22 3,862,560 +0.38 +0.42
2024-11-04 89.49 90.71 89.37 89.84 6,050,812 +0.33 +0.37
2024-11-01 88.31 89.57 88.19 89.51 6,431,763 +0.69 +0.78
2024-10-31 87.94 89.28 87.74 88.82 5,884,430 +0.53 +0.60
2024-10-30 87.90 88.37 87.48 88.29 5,837,078 +0.21 +0.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 98.32
On 2024-11-07
89.01
On 2024-11-05
7.06 7.88 98.32
On 2024-11-07
94.91
On 2024-11-08
-3.47 93.24
10D 98.32
On 2024-11-07
86.81
On 2024-10-29
7.57 8.50 98.32
On 2024-11-07
94.91
On 2024-11-08
-3.47 90.97
20D 98.32
On 2024-11-07
84.34
On 2024-10-14
11.62 13.67 98.32
On 2024-11-07
94.91
On 2024-11-08
-3.47 89.04
WTD 98.32
On 2024-11-07
89.01
On 2024-11-05
7.06 7.88 98.32
On 2024-11-07
94.91
On 2024-11-08
-3.47 93.24
MTD 98.32
On 2024-11-07
88.19
On 2024-11-01
7.75 8.72 98.32
On 2024-11-07
94.91
On 2024-11-08
-3.47 92.62
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

96.57 -1.34 -1.36 7,456,563