GILD: Gilead Sciences Inc.

As of Wednesday, January 22nd, 2025

$ 93.04

+0.08 +0.09%

Open: 92.63
High: 93.31
Low: 91.84
Volume: 6,036,766
Previous Close on Tuesday, January 21st, 2025

$ 92.96

+1.12 +1.22%

Open: 92.06
High: 93.90
Low: 92.06
Volume: 9,722,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 92.63 93.31 91.84 93.04 6,031,906 +0.08 +0.09
2025-01-21 92.06 93.90 92.06 92.96 9,722,722 +1.12 +1.22
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

93.04 +0.08 +0.09 6,036,766