GILD: Gilead Sciences Inc.

As of Wednesday, November 19th, 2025

$ 128.07

+0.89 +0.70%

Open: 127.11
High: 128.10
Low: 125.86
Volume: 6,743,010
Previous Close on Tuesday, November 18th, 2025

$ 127.18

+3.09 +2.49%

Open: 124.54
High: 127.36
Low: 123.32
Volume: 8,089,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 127.11 128.10 125.86 128.07 6,740,267 +0.89 +0.70
2025-11-18 124.54 127.36 123.32 127.18 8,089,545 +3.09 +2.49
2025-11-17 125.23 126.53 123.91 124.09 5,757,875 -0.93 -0.74
2025-11-14 124.81 125.64 122.50 125.02 6,597,778 -0.18 -0.14
2025-11-13 123.75 127.68 123.60 125.20 9,251,653 +1.80 +1.46
2025-11-12 122.40 124.87 121.80 123.40 5,984,636 +0.84 +0.69
2025-11-11 118.61 122.75 118.58 122.56 6,054,412 +4.41 +3.73
2025-11-10 119.40 119.85 117.13 118.15 7,388,380 -0.69 -0.58
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 128.10
On 2025-11-19		 122.50
On 2025-11-14		 4.67 3.78 127.68
On 2025-11-13		 122.50
On 2025-11-14		 -4.06 125.91
10D 128.10
On 2025-11-19		 117.13
On 2025-11-10		 5.49 4.48 124.10
On 2025-11-06		 117.13
On 2025-11-10		 -5.62 123.59
20D 128.10
On 2025-11-19		 114.02
On 2025-10-31		 6.61 5.44 124.10
On 2025-11-06		 117.13
On 2025-11-10		 -5.62 122.02
WTD 128.10
On 2025-11-19		 123.32
On 2025-11-18		 3.05 2.44 126.53
On 2025-11-17		 126.53
On 2025-11-17		 0.00 126.45
MTD 128.10
On 2025-11-19		 117.13
On 2025-11-10		 8.28 6.91 124.10
On 2025-11-06		 117.13
On 2025-11-10		 -5.62 123.35
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
JAZZ

Jazz Pharmaceuticals plc

176.08 -4.44 -2.46 1,823,938
XAR

SPDR S&P Aerospace & Defense ETF

224.19 +0.67 +0.30 95,761
DEA

Easterly Government Properties Inc.

20.74 -0.27 -1.29 479
VGK

Vanguard FTSE Europe ETF

78.98 -0.31 -0.39 2,052,175
GILD

Gilead Sciences Inc.

128.07 +0.89 +0.70 6,743,010