GILD: Gilead Sciences Inc.

As of Friday, August 8th, 2025

$ 119.41

+9.13 +8.28%

Open: 115.22
High: 121.38
Low: 114.80
Volume: 10,588,526
Previous Close on Thursday, August 7th, 2025

$ 110.28

-- 0 0%

Open: 110.58
High: 110.67
Low: 108.54
Volume: 9,124,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 115.22 121.38 114.80 119.41 10,588,526 +9.13 +8.28
2025-08-07 110.58 110.67 108.54 110.28 9,124,274 0.00 0.00
2025-08-06 111.97 112.25 110.19 110.28 7,432,167 -2.18 -1.94
2025-08-05 113.99 114.50 112.31 112.46 5,984,196 -2.05 -1.79
2025-08-04 113.45 114.57 113.23 114.51 5,541,765 +1.33 +1.18
2025-08-01 112.26 113.81 111.85 113.18 5,016,003 +0.89 +0.79
2025-07-31 113.86 115.54 111.80 112.29 7,880,048 -2.47 -2.15
2025-07-30 114.27 115.75 113.53 114.76 5,771,376 +0.53 +0.46
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 121.38
On 2025-08-08		 108.54
On 2025-08-07		 6.23 5.50 114.57
On 2025-08-04		 108.54
On 2025-08-07		 -5.27 113.39
10D 121.38
On 2025-08-08		 108.54
On 2025-08-07		 3.21 2.76 115.75
On 2025-07-30		 108.54
On 2025-08-07		 -6.23 113.44
20D 121.38
On 2025-08-08		 107.75
On 2025-07-21		 9.77 8.91 117.60
On 2025-07-25		 108.54
On 2025-08-07		 -7.71 112.19
WTD 121.38
On 2025-08-08		 108.54
On 2025-08-07		 6.23 5.50 114.57
On 2025-08-04		 108.54
On 2025-08-07		 -5.27 113.39
MTD 121.38
On 2025-08-08		 108.54
On 2025-08-07		 7.12 6.34 114.57
On 2025-08-04		 108.54
On 2025-08-07		 -5.27 113.35
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
XAR

SPDR S&P Aerospace & Defense ETF

214.39 -0.93 -0.43 197,002
BKLN

PowerShares Senior Loan ETF

20.95 -0.01 -0.05 4,430,513
EWU

iShares MSCI United Kingdom ETF

40.53 +0.04 +0.10 1,463,678
VGK

Vanguard FTSE Europe ETF

77.63 +0.25 +0.32 1,723,094
GILD

Gilead Sciences Inc.

119.41 +9.13 +8.28 10,588,526