GILD: Gilead Sciences Inc.

As of Thursday, October 30th, 2025

$ 118.50

-- 0 0%

Open: 118.50
High: 118.50
Low: 118.50
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 118.50

+0.62 +0.53%

Open: 117.12
High: 118.96
Low: 116.70
Volume: 5,769,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 117.12 118.96 116.70 118.50 5,769,046 +0.62 +0.53
2025-10-28 119.77 120.28 117.79 117.88 4,718,497 -2.59 -2.15
2025-10-27 121.49 121.58 119.50 120.47 4,748,105 -0.47 -0.39
2025-10-24 120.42 121.15 118.71 120.94 5,404,502 +0.20 +0.17
2025-10-23 121.75 121.88 119.45 120.74 4,634,304 -0.72 -0.59
2025-10-22 124.24 124.45 121.30 121.46 5,367,984 -2.62 -2.11
2025-10-21 123.27 124.61 121.92 124.08 5,556,817 +0.97 +0.79
2025-10-20 122.59 123.99 122.20 123.11 8,019,874 +0.30 +0.24
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 121.88
On 2025-10-23		 116.70
On 2025-10-29		 -2.96 -2.44 121.88
On 2025-10-23		 116.70
On 2025-10-29		 -4.25 119.71
10D 124.61
On 2025-10-21		 116.70
On 2025-10-29		 0.20 0.17 124.61
On 2025-10-21		 116.70
On 2025-10-29		 -6.35 120.78
20D 124.61
On 2025-10-21		 108.46
On 2025-10-02		 7.35 6.61 124.61
On 2025-10-21		 116.70
On 2025-10-29		 -6.35 118.43
WTD 121.58
On 2025-10-27		 116.70
On 2025-10-29		 -2.44 -2.02 121.58
On 2025-10-27		 116.70
On 2025-10-29		 -4.01 118.95
MTD 124.61
On 2025-10-21		 108.46
On 2025-10-02		 7.50 6.76 124.61
On 2025-10-21		 116.70
On 2025-10-29		 -6.35 118.08
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.39 -0.89 -0.28 1,499,436
KO

The Coca-Cola Company

69.19 +0.84 +1.22 4,511,872
PFE

Pfizer Inc.

24.51 +0.22 +0.91 26,821,185
VZ

Verizon Communications Inc.

39.36 -0.86 -2.13 11,474,011
VIX

CBOE Volatility Index

16.47 -0.62 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,973.70 +341.70 +0.72 213,337,788
DJTA

Dow Jones Transportation Average

15,910.55 +322.87 +2.07 33,853,388
SPX

S&P 500 Index

6,873.38 -17.21 -0.25
OEX

S&P 100 Index

3,461.62 -19.38 -0.56
NDX

NASDAQ 100 Index

25,924.03 -195.82 -0.75
NYA

NYSE Composite Index

21,626.72 +100.79 +0.47
XAX

NYSE AMEX Composite Index

7,104.63 +3.93 +0.06
RUI

RUSSELL 1000 Index

3,749.09 -8.71 -0.23
RUT

Russell 2000 Index

2,495.07 +10.26 +0.41
RUA

Russell 3000 Index

3,899.85 -7.97 -0.20
VIX

CBOE Volatility Index

16.47 -0.62 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.26 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.03 -0.07 -0.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 -0.19 -0.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,062.61 -92.70 -0.76
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

59.81 0.00 0.00
GILD

Gilead Sciences Inc.

118.50 0.00 0.00