GILD: Gilead Sciences Inc.

As of Friday, September 22nd, 2023

$ 75.01

-0.26 -0.35%

Open: 74.76
High: 75.62
Low: 74.35
Volume: 4,351,644
Previous Close on Thursday, September 21st, 2023

$ 75.27

-0.55 -0.73%

Open: 75.88
High: 76.14
Low: 75.22
Volume: 4,650,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 74.76 75.62 74.35 75.01 4,351,644 -0.26 -0.35
2023-09-21 75.88 76.14 75.22 75.27 4,650,966 -0.55 -0.73
2023-09-20 75.98 76.39 75.73 75.82 4,770,025 +0.05 +0.07
2023-09-19 75.39 76.13 75.26 75.77 3,918,718 +0.15 +0.20
2023-09-18 75.86 76.15 75.14 75.62 3,325,369 -0.05 -0.07
2023-09-15 77.21 77.41 75.42 75.67 10,853,334 -1.69 -2.18
2023-09-14 76.79 77.73 76.74 77.36 4,403,151 +0.05 +0.06
2023-09-13 77.00 77.53 76.92 77.31 4,407,221 +0.51 +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 76.39
On 2023-09-20		 74.35
On 2023-09-22		 -0.66 -0.87 76.39
On 2023-09-20		 74.35
On 2023-09-22		 -2.67 75.50
10D 77.73
On 2023-09-14		 74.35
On 2023-09-22		 -0.99 -1.30 77.73
On 2023-09-14		 74.35
On 2023-09-22		 -4.35 76.17
20D 78.50
On 2023-08-30		 73.25
On 2023-09-06		 -1.32 -1.73 78.50
On 2023-08-30		 73.25
On 2023-09-06		 -6.69 76.20
WTD 76.39
On 2023-09-20		 74.35
On 2023-09-22		 -0.66 -0.87 76.39
On 2023-09-20		 74.35
On 2023-09-22		 -2.67 75.50
MTD 77.73
On 2023-09-14		 73.25
On 2023-09-06		 -1.47 -1.92 77.41
On 2023-09-01		 73.25
On 2023-09-06		 -5.37 75.84
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22