GILD: Gilead Sciences Inc.

As of Thursday, June 11th, 2026

$ 125.87

+4.39 +3.61%

Open: 121.79
High: 127.37
Low: 121.79
Volume: 8,599,696
Previous Close on Wednesday, June 10th, 2026

$ 121.48

-4.02 -3.20%

Open: 125.64
High: 125.64
Low: 121.39
Volume: 9,988,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 121.79 127.37 121.79 125.87 8,599,696 +4.39 +3.61
2026-06-10 125.64 125.64 121.39 121.48 9,988,426 -4.02 -3.20
2026-06-09 128.80 129.00 123.20 125.50 8,632,626 -2.60 -2.03
2026-06-08 130.07 130.80 127.13 128.10 7,696,000 -1.06 -0.82
2026-06-05 130.09 131.66 128.92 129.16 13,673,848 -0.02 -0.02
2026-06-04 130.57 131.04 128.01 129.18 12,088,728 +0.19 +0.15
2026-06-03 127.59 129.86 127.50 128.99 6,205,893 +1.42 +1.11
2026-06-02 128.99 130.60 127.07 127.57 8,081,957 -3.53 -2.69
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 131.66
On 2026-06-05		 121.39
On 2026-06-10		 -3.31 -2.56 131.66
On 2026-06-05		 121.39
On 2026-06-10		 -7.80 126.02
10D 137.20
On 2026-05-29		 121.39
On 2026-06-10		 -10.35 -7.60 137.20
On 2026-05-29		 121.39
On 2026-06-10		 -11.52 128.14
20D 137.20
On 2026-05-29		 121.39
On 2026-06-10		 -7.18 -5.40 137.20
On 2026-05-29		 121.39
On 2026-06-10		 -11.52 130.12
WTD 130.80
On 2026-06-08		 121.39
On 2026-06-10		 -3.29 -2.55 130.80
On 2026-06-08		 121.39
On 2026-06-10		 -7.19 125.24
MTD 133.99
On 2026-06-01		 121.39
On 2026-06-10		 -8.56 -6.37 133.99
On 2026-06-01		 121.39
On 2026-06-10		 -9.40 127.44
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

125.87 +4.39 +3.61 8,599,696