GILD: Gilead Sciences Inc.

As of Tuesday, August 11th, 2026

$ 135.77

+2.71 +2.04%

Open: 132.68
High: 136.85
Low: 132.01
Volume: 5,406,786
Previous Close on Monday, August 10th, 2026

$ 133.06

-0.15 -0.11%

Open: 131.61
High: 134.32
Low: 131.61
Volume: 6,549,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 132.68 136.85 132.01 135.77 5,405,241 +2.71 +2.04
2026-08-10 131.61 134.32 131.61 133.06 6,549,758 -0.15 -0.11
2026-08-07 132.10 134.09 130.59 133.21 8,178,865 +2.35 +1.80
2026-08-06 133.99 134.48 129.02 130.86 8,304,751 -0.90 -0.68
2026-08-05 136.00 137.80 129.60 131.76 11,212,858 -3.51 -2.59
2026-08-04 131.15 135.57 129.54 135.27 9,848,692 +4.12 +3.14
2026-08-03 131.10 131.50 129.04 131.15 7,067,735 +0.94 +0.72
2026-07-31 130.23 130.89 128.76 130.21 6,531,610 -1.07 -0.82
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 137.80
On 2026-08-05		 129.02
On 2026-08-06		 0.50 0.37 137.80
On 2026-08-05		 129.02
On 2026-08-06		 -6.37 132.93
10D 137.80
On 2026-08-05		 128.28
On 2026-07-30		 1.45 1.08 137.80
On 2026-08-05		 129.02
On 2026-08-06		 -6.37 132.53
20D 140.61
On 2026-07-17		 127.61
On 2026-07-23		 5.73 4.41 140.61
On 2026-07-17		 127.61
On 2026-07-23		 -9.25 132.32
WTD 136.85
On 2026-08-11		 131.61
On 2026-08-10		 2.56 1.92 134.32
On 2026-08-10		 134.32
On 2026-08-10		 0.00 134.42
MTD 137.80
On 2026-08-05		 129.02
On 2026-08-06		 5.56 4.27 137.80
On 2026-08-05		 129.02
On 2026-08-06		 -6.37 133.01
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

135.77 +2.71 +2.04 5,406,786