GILD: Gilead Sciences Inc.

As of Tuesday, March 11th, 2025

$ 114.43

-2.78 -2.37%

Open: 116.65
High: 116.98
Low: 113.92
Volume: 11,477,400
Previous Close on Monday, March 10th, 2025

$ 117.21

-0.20 -0.17%

Open: 117.00
High: 119.96
Low: 116.78
Volume: 11,178,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 116.65 116.98 113.92 114.43 11,477,313 -2.78 -2.37
2025-03-10 117.00 119.96 116.78 117.21 11,178,723 -0.20 -0.17
2025-03-07 115.65 118.42 114.79 117.41 12,034,959 +1.37 +1.18
2025-03-06 115.46 116.31 114.61 116.04 7,705,093 +0.60 +0.52
2025-03-05 114.74 117.21 114.50 115.44 14,346,014 +0.70 +0.61
2025-03-04 117.25 117.39 113.58 114.74 11,981,573 -1.25 -1.08
2025-03-03 114.89 117.16 114.68 115.99 10,005,107 +1.68 +1.47
2025-02-28 112.15 114.77 111.81 114.31 12,602,381 +2.32 +2.07
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 119.96
On 2025-03-10		 113.92
On 2025-03-11		 -0.31 -0.27 119.96
On 2025-03-10		 113.92
On 2025-03-11		 -5.04 116.11
10D 119.96
On 2025-03-10		 108.40
On 2025-02-26		 2.90 2.60 119.96
On 2025-03-10		 113.92
On 2025-03-11		 -5.04 114.80
20D 119.96
On 2025-03-10		 95.03
On 2025-02-11		 18.95 19.85 119.96
On 2025-03-10		 113.92
On 2025-03-11		 -5.04 110.65
WTD 119.96
On 2025-03-10		 113.92
On 2025-03-11		 -2.98 -2.54 119.96
On 2025-03-10		 113.92
On 2025-03-11		 -5.04 115.82
MTD 119.96
On 2025-03-10		 113.58
On 2025-03-04		 0.12 0.10 119.96
On 2025-03-10		 113.92
On 2025-03-11		 -5.04 115.89
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

114.43 -2.78 -2.37 11,477,400