GILD: Gilead Sciences Inc.

As of Wednesday, July 1st, 2026

$ 125.97

-0.37 -0.29%

Open: 127.28
High: 127.62
Low: 125.13
Volume: 6,654,865
Previous Close on Tuesday, June 30th, 2026

$ 126.34

+0.01 +0.01%

Open: 125.88
High: 127.27
Low: 124.19
Volume: 7,126,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 127.28 127.62 125.13 125.97 6,502,440 -0.37 -0.29
2026-06-30 125.88 127.27 124.19 126.34 7,126,911 +0.01 +0.01
2026-06-29 128.86 128.86 125.49 126.33 6,608,088 -1.55 -1.21
2026-06-26 125.25 128.70 125.00 127.88 19,528,745 +4.04 +3.26
2026-06-25 125.16 126.95 123.67 123.84 7,250,721 -1.31 -1.05
2026-06-24 125.56 127.27 124.78 125.15 6,909,202 +0.10 +0.08
2026-06-23 126.63 126.63 124.44 125.05 7,980,004 +0.18 +0.14
2026-06-22 124.30 125.17 123.00 124.87 7,890,336 +1.11 +0.90
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 128.86
On 2026-06-29		 123.67
On 2026-06-25		 0.82 0.66 128.86
On 2026-06-29		 124.19
On 2026-06-30		 -3.62 126.07
10D 128.86
On 2026-06-29		 122.43
On 2026-06-18		 -1.26 -0.99 128.20
On 2026-06-17		 122.43
On 2026-06-18		 -4.50 125.46
20D 131.66
On 2026-06-05		 121.39
On 2026-06-10		 -1.60 -1.25 131.66
On 2026-06-05		 121.39
On 2026-06-10		 -7.80 126.00
WTD 128.86
On 2026-06-29		 124.19
On 2026-06-30		 -1.91 -1.49 128.86
On 2026-06-29		 124.19
On 2026-06-30		 -3.62 126.21
MTD 127.62
On 2026-07-01		 125.13
On 2026-07-01		 -0.37 -0.29 -- -- -- 125.97
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

125.97 -0.37 -0.29 6,654,865