GILD: Gilead Sciences Inc.

As of Friday, May 30th, 2025

$ 111.11

-- 0 0%

Open: 111.11
High: 111.11
Low: 111.11
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 111.11

+2.67 +2.46%

Open: 108.59
High: 111.24
Low: 108.12
Volume: 5,592,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 108.59 111.24 108.12 111.11 5,592,048 +2.67 +2.46
2025-05-28 109.12 109.45 107.23 108.44 4,587,707 -0.65 -0.60
2025-05-27 108.30 109.55 108.04 109.09 7,928,040 +1.72 +1.60
2025-05-23 105.85 107.84 105.58 107.37 6,037,009 +0.63 +0.59
2025-05-22 107.25 107.95 106.13 106.74 7,067,968 -0.98 -0.91
2025-05-21 108.11 108.77 107.39 107.72 7,947,190 -1.39 -1.27
2025-05-20 105.76 109.26 105.76 109.11 10,431,467 +2.95 +2.78
2025-05-19 103.00 106.25 102.84 106.16 8,559,874 +3.66 +3.57
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 111.24
On 2025-05-29		 105.58
On 2025-05-23		 3.39 3.15 107.95
On 2025-05-22		 105.58
On 2025-05-23		 -2.20 108.55
10D 111.24
On 2025-05-29		 97.86
On 2025-05-15		 12.73 12.94 109.26
On 2025-05-20		 105.58
On 2025-05-23		 -3.36 106.86
20D 111.24
On 2025-05-29		 95.30
On 2025-05-08		 4.57 4.29 105.86
On 2025-05-01		 95.30
On 2025-05-08		 -9.98 103.69
WTD 111.24
On 2025-05-29		 107.23
On 2025-05-28		 3.74 3.48 109.55
On 2025-05-27		 107.23
On 2025-05-28		 -2.12 109.55
MTD 111.24
On 2025-05-29		 95.30
On 2025-05-08		 4.57 4.29 105.86
On 2025-05-01		 95.30
On 2025-05-08		 -9.98 103.69
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.46 -0.71 -0.29 1,293,319
KO

The Coca-Cola Company

71.94 +0.45 +0.63 3,317,401
PFE

Pfizer Inc.

23.50 +0.05 +0.19 8,560,530
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,366,538
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,137.72 -78.01 -0.18 198,232,686
DJTA

Dow Jones Transportation Average

14,652.61 -92.77 -0.63 46,339,535
SPX

S&P 500 Index

5,890.02 -22.15 -0.37
OEX

S&P 100 Index

2,874.52 -11.08 -0.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,266.40 -97.55 -0.46
NYA

NYSE Composite Index

19,708.60 -35.25 -0.18
XAX

NYSE AMEX Composite Index

5,187.54 -24.57 -0.47
RUI

RUSSELL 1000 Index

3,223.32 -12.25 -0.38
RUT

Russell 2000 Index

2,065.95 -8.83 -0.43
RUA

Russell 3000 Index

3,347.55 -12.79 -0.38
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 +0.18 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,832.80 -29.25 -0.30
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

111.11 0.00 0.00