GILD: Gilead Sciences Inc.

As of Thursday, February 29th, 2024

$ 72.10

-0.60 -0.83%

Open: 72.72
High: 72.91
Low: 71.92
Volume: 8,475,812
Previous Close on Wednesday, February 28th, 2024

$ 72.70

-0.32 -0.44%

Open: 73.18
High: 73.25
Low: 72.61
Volume: 4,173,876
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 72.72 72.91 71.92 72.10 8,475,785 -0.60 -0.83
2024-02-28 73.18 73.25 72.61 72.70 4,173,876 -0.32 -0.44
2024-02-27 72.85 73.14 72.63 73.02 6,056,845 +0.07 +0.10
2024-02-26 73.50 73.89 72.84 72.95 5,176,177 -0.60 -0.82
2024-02-23 73.25 74.24 73.00 73.55 5,572,986 +0.77 +1.06
2024-02-22 72.26 72.89 71.83 72.78 7,323,490 -0.42 -0.57
2024-02-21 72.51 73.29 72.51 73.20 5,984,286 +1.16 +1.61
2024-02-20 71.59 72.73 71.45 72.04 7,642,673 +0.46 +0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.24
On 2024-02-23
71.92
On 2024-02-29
-0.68 -0.93 74.24
On 2024-02-23
71.92
On 2024-02-29
-3.13 72.86
10D 74.24
On 2024-02-23
71.37
On 2024-02-16
-0.94 -1.29 74.24
On 2024-02-23
71.92
On 2024-02-29
-3.13 72.73
20D 78.58
On 2024-02-01
71.37
On 2024-02-16
-6.16 -7.87 78.58
On 2024-02-01
71.37
On 2024-02-16
-9.18 73.99
WTD 73.89
On 2024-02-26
71.92
On 2024-02-29
-1.45 -1.97 73.89
On 2024-02-26
71.92
On 2024-02-29
-2.67 72.69
MTD 78.58
On 2024-02-01
71.37
On 2024-02-16
-6.16 -7.87 78.58
On 2024-02-01
71.37
On 2024-02-16
-9.18 73.99
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index