GILD: Gilead Sciences Inc.

As of Wednesday, June 18th, 2025

$ 108.13

+0.13 +0.12%

Open: 108.61
High: 111.78
Low: 107.19
Volume: 11,813,704
Previous Close on Tuesday, June 17th, 2025

$ 108.00

-2.83 -2.55%

Open: 110.29
High: 110.69
Low: 107.74
Volume: 5,434,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 108.61 111.78 107.19 108.13 11,813,704 +0.13 +0.12
2025-06-17 110.29 110.69 107.74 108.00 5,434,077 -2.83 -2.55
2025-06-16 110.17 111.47 108.80 110.83 4,739,959 +0.85 +0.77
2025-06-13 110.51 111.37 109.48 109.98 7,606,600 -2.07 -1.85
2025-06-12 110.59 112.09 108.90 112.05 6,996,574 +2.75 +2.52
2025-06-11 109.82 111.04 109.02 109.30 6,355,146 -0.79 -0.72
2025-06-10 109.89 112.24 109.76 110.09 8,870,598 -2.91 -2.58
2025-06-09 112.60 113.52 111.77 113.00 6,149,370 +0.54 +0.48
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 112.09
On 2025-06-12		 107.19
On 2025-06-18		 -1.17 -1.07 112.09
On 2025-06-12		 107.19
On 2025-06-18		 -4.37 109.80
10D 113.52
On 2025-06-09		 107.19
On 2025-06-18		 -0.89 -0.81 113.52
On 2025-06-09		 107.19
On 2025-06-18		 -5.58 110.43
20D 113.52
On 2025-06-09		 105.58
On 2025-05-23		 -0.98 -0.90 113.52
On 2025-06-09		 107.19
On 2025-06-18		 -5.58 109.61
WTD 111.78
On 2025-06-18		 107.19
On 2025-06-18		 -1.85 -1.68 111.47
On 2025-06-16		 107.74
On 2025-06-17		 -3.35 108.99
MTD 113.52
On 2025-06-09		 105.69
On 2025-06-02		 -1.95 -1.77 113.52
On 2025-06-09		 107.19
On 2025-06-18		 -5.58 110.12
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
VGK

Vanguard FTSE Europe ETF

76.34 -0.05 -0.07 5,035,328
GILD

Gilead Sciences Inc.

108.13 +0.13 +0.12 11,813,704