GILD: Gilead Sciences Inc.

As of Tuesday, July 21st, 2026

$ 130.28

-2.93 -2.20%

Open: 130.51
High: 132.87
Low: 129.13
Volume: 7,369,509
Previous Close on Monday, July 20th, 2026

$ 133.21

-1.07 -0.80%

Open: 134.28
High: 135.50
Low: 132.91
Volume: 4,049,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 130.51 132.87 129.13 130.28 7,369,509 -2.93 -2.20
2026-07-20 134.28 135.50 132.91 133.21 4,049,930 -1.07 -0.80
2026-07-17 137.61 140.61 134.09 134.28 6,848,352 -2.02 -1.48
2026-07-16 131.76 136.44 131.31 136.30 7,619,235 +4.60 +3.49
2026-07-15 130.10 132.95 129.41 131.70 4,466,214 +1.66 +1.28
2026-07-14 129.70 131.21 129.42 130.04 5,182,050 -1.36 -1.04
2026-07-13 129.66 131.67 127.94 131.40 5,069,424 +1.57 +1.21
2026-07-10 134.02 134.97 129.27 129.83 5,933,876 -5.01 -3.72
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 140.61
On 2026-07-17		 129.13
On 2026-07-21		 0.24 0.18 140.61
On 2026-07-17		 129.13
On 2026-07-21		 -8.16 133.15
10D 140.61
On 2026-07-17		 127.94
On 2026-07-13		 -6.08 -4.46 140.61
On 2026-07-17		 129.13
On 2026-07-21		 -8.16 132.77
20D 140.61
On 2026-07-17		 123.67
On 2026-06-25		 5.41 4.33 140.61
On 2026-07-17		 129.13
On 2026-07-21		 -8.16 130.28
WTD 135.50
On 2026-07-20		 129.13
On 2026-07-21		 -4.00 -2.98 135.50
On 2026-07-20		 129.13
On 2026-07-21		 -4.70 131.75
MTD 140.61
On 2026-07-17		 125.13
On 2026-07-01		 3.94 3.12 140.61
On 2026-07-17		 129.13
On 2026-07-21		 -8.16 132.21
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

130.28 -2.93 -2.20 7,369,509