GILD: Gilead Sciences Inc.

As of Friday, March 20th, 2026

$ 137.21

-3.90 -2.76%

Open: 140.43
High: 141.00
Low: 136.49
Volume: 15,519,151
Previous Close on Thursday, March 19th, 2026

$ 141.11

-0.18 -0.13%

Open: 141.42
High: 142.09
Low: 140.12
Volume: 7,157,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 140.43 141.00 136.49 137.21 15,519,151 -3.90 -2.76
2026-03-19 141.42 142.09 140.12 141.11 7,157,694 -0.18 -0.13
2026-03-18 143.16 143.80 139.23 141.29 6,804,165 -3.11 -2.15
2026-03-17 146.52 146.71 143.27 144.40 3,827,579 -0.81 -0.56
2026-03-16 144.22 146.13 142.68 145.21 3,620,276 +0.22 +0.15
2026-03-13 146.85 148.22 144.20 144.99 4,375,478 -0.22 -0.15
2026-03-12 145.11 146.95 143.89 145.21 7,006,560 -0.79 -0.54
2026-03-11 147.11 149.30 145.81 146.00 5,548,994 -2.56 -1.72
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 146.71
On 2026-03-17		 136.49
On 2026-03-20		 -7.78 -5.37 146.71
On 2026-03-17		 136.49
On 2026-03-20		 -6.97 141.84
10D 149.38
On 2026-03-10		 136.49
On 2026-03-20		 -6.72 -4.67 149.38
On 2026-03-10		 136.49
On 2026-03-20		 -8.63 144.06
20D 152.46
On 2026-02-23		 136.49
On 2026-03-20		 -14.19 -9.37 152.46
On 2026-02-23		 136.49
On 2026-03-20		 -10.47 145.65
WTD 146.71
On 2026-03-17		 136.49
On 2026-03-20		 -7.78 -5.37 146.71
On 2026-03-17		 136.49
On 2026-03-20		 -6.97 141.84
MTD 150.77
On 2026-03-02		 136.49
On 2026-03-20		 -11.74 -7.88 150.77
On 2026-03-02		 136.49
On 2026-03-20		 -9.47 145.05
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

137.21 -3.90 -2.76 15,519,151