GILD: Gilead Sciences Inc.
$ 146.34 |
|
+0.66 +0.45% |
|
| Open: | 144.23 |
| High: | 147.22 |
| Low: | 143.18 |
| Volume: | 6,220,916 |
$ 145.68
-3.18 -2.14%
| Open: | 149.47 |
| High: | 149.47 |
| Low: | 144.88 |
| Volume: | 3,946,665 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-31 | 144.23 | 147.22 | 143.18 | 146.34 | 6,144,701 | +0.66 | +0.45 |
| 2026-08-28 | 149.47 | 149.47 | 144.88 | 145.68 | 3,946,665 | -3.18 | -2.14 |
| 2026-08-27 | 147.30 | 149.11 | 146.01 | 148.86 | 4,979,756 | +0.77 | +0.52 |
| 2026-08-26 | 148.00 | 149.62 | 147.00 | 148.09 | 5,232,818 | -0.68 | -0.46 |
| 2026-08-25 | 146.60 | 148.94 | 145.58 | 148.77 | 4,545,582 | +2.03 | +1.38 |
| 2026-08-24 | 145.93 | 146.84 | 144.59 | 146.74 | 5,631,102 | +0.62 | +0.42 |
| 2026-08-21 | 144.52 | 147.91 | 143.50 | 146.12 | 5,009,598 | +2.68 | +1.87 |
| 2026-08-20 | 146.69 | 146.82 | 143.19 | 143.44 | 7,154,126 | -4.16 | -2.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 149.62 On 2026-08-26 |
143.18 On 2026-08-31 |
-0.40 | -0.27 | 149.62 On 2026-08-26 |
143.18 On 2026-08-31 |
-4.31 | 147.55 |
| 10D | 149.62 On 2026-08-26 |
139.54 On 2026-08-18 |
7.42 | 5.34 | 149.62 On 2026-08-26 |
143.18 On 2026-08-31 |
-4.31 | 146.51 |
| 20D | 149.62 On 2026-08-26 |
129.02 On 2026-08-06 |
15.19 | 11.58 | 137.80 On 2026-08-05 |
129.02 On 2026-08-06 |
-6.37 | 140.82 |
| WTD | 147.22 On 2026-08-31 |
143.18 On 2026-08-31 |
0.66 | 0.45 | -- | -- | -- | 146.34 |
| MTD | 149.62 On 2026-08-26 |
129.02 On 2026-08-06 |
16.13 | 12.39 | 137.80 On 2026-08-05 |
129.02 On 2026-08-06 |
-6.37 | 140.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,185.90 | -374.09 | -0.70 | 483,722,842 |
|
DJTA
Dow Jones Transportation Average |
21,302.01 | -76.74 | -0.36 | 65,509,197 |
|
SPX
S&P 500 Index |
7,686.14 | -25.62 | -0.33 | |
|
OEX
S&P 100 Index |
3,801.14 | -11.07 | -0.29 | |
|
NDX
NASDAQ 100 Index |
29,456.97 | +23.55 | +0.08 | |
|
NYA
NYSE Composite Index |
24,461.94 | -123.23 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
8,801.15 | +2.75 | +0.03 | |
|
RUI
RUSSELL 1000 Index |
4,187.23 | -13.77 | -0.33 | |
|
RUT
Russell 2000 Index |
2,956.45 | -15.92 | -0.54 | |
|
RUA
Russell 3000 Index |
4,368.60 | -14.75 | -0.34 | |
|
VIX
CBOE Volatility Index |
14.91 | +0.48 | +3.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.86 | -0.30 | -1.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | -0.13 | -0.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.53 | +0.05 | +0.29 |