GILD: Gilead Sciences Inc.

As of Friday, January 17th, 2025

$ 91.84

+0.19 +0.21%

Open: 92.01
High: 92.80
Low: 91.69
Volume: 6,837,866
Previous Close on Thursday, January 16th, 2025

$ 91.65

-0.73 -0.79%

Open: 92.26
High: 93.07
Low: 90.82
Volume: 8,948,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 92.01 92.80 91.69 91.84 6,837,864 +0.19 +0.21
2025-01-16 92.26 93.07 90.82 91.65 8,948,287 -0.73 -0.79
2025-01-15 91.35 92.66 91.04 92.38 7,871,441 +1.38 +1.52
2025-01-14 90.59 91.48 89.83 91.00 7,416,158 +1.06 +1.18
2025-01-13 90.30 90.37 89.02 89.94 6,204,991 +0.06 +0.07
2025-01-10 90.19 91.43 88.57 89.88 7,825,798 +0.74 +0.83
2025-01-08 90.68 90.68 89.00 89.14 7,679,213 -1.49 -1.64
2025-01-07 90.89 91.51 90.51 90.63 5,810,266 -0.60 -0.66
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 93.07
On 2025-01-16		 89.02
On 2025-01-13		 1.96 2.18 93.07
On 2025-01-16		 91.69
On 2025-01-17		 -1.49 91.36
10D 93.07
On 2025-01-16		 88.57
On 2025-01-10		 -0.04 -0.04 92.34
On 2025-01-03		 88.57
On 2025-01-10		 -4.08 90.91
20D 94.55
On 2024-12-26		 88.57
On 2025-01-10		 -0.96 -1.03 94.55
On 2024-12-26		 88.57
On 2025-01-10		 -6.32 91.78
WTD 93.07
On 2025-01-16		 89.02
On 2025-01-13		 1.96 2.18 93.07
On 2025-01-16		 91.69
On 2025-01-17		 -1.49 91.36
MTD 93.07
On 2025-01-16		 88.57
On 2025-01-10		 -0.53 -0.57 92.83
On 2025-01-02		 88.57
On 2025-01-10		 -4.59 91.00
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

91.84 +0.19 +0.21 6,837,866