GILD: Gilead Sciences Inc.

As of Friday, January 16th, 2026

$ 124.91

+3.65 +3.01%

Open: 123.80
High: 125.12
Low: 122.10
Volume: 10,594,256
Previous Close on Thursday, January 15th, 2026

$ 121.26

-2.81 -2.26%

Open: 124.31
High: 124.57
Low: 120.95
Volume: 6,636,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 123.80 125.12 122.10 124.91 10,594,256 +3.65 +3.01
2026-01-15 124.31 124.57 120.95 121.26 6,636,063 -2.81 -2.26
2026-01-14 121.38 124.16 121.38 124.07 4,659,133 +2.31 +1.90
2026-01-13 122.59 123.81 120.22 121.76 5,657,440 -0.84 -0.69
2026-01-12 120.58 124.48 119.63 122.60 7,347,588 +1.50 +1.24
2026-01-09 120.34 122.76 119.33 121.10 6,513,423 +0.43 +0.36
2026-01-08 124.08 125.11 119.93 120.67 6,696,128 -3.68 -2.96
2026-01-07 122.34 124.71 122.16 124.35 6,139,249 +2.99 +2.46
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 125.12
On 2026-01-16		 119.63
On 2026-01-12		 3.81 3.15 124.48
On 2026-01-12		 120.22
On 2026-01-13		 -3.42 122.92
10D 125.12
On 2026-01-16		 116.88
On 2026-01-05		 3.31 2.72 125.11
On 2026-01-08		 119.33
On 2026-01-09		 -4.62 122.04
20D 127.41
On 2025-12-23		 116.88
On 2026-01-05		 3.55 2.93 127.41
On 2025-12-23		 116.88
On 2026-01-05		 -8.26 122.91
WTD 125.12
On 2026-01-16		 119.63
On 2026-01-12		 3.81 3.15 124.48
On 2026-01-12		 120.22
On 2026-01-13		 -3.42 122.92
MTD 125.12
On 2026-01-16		 116.88
On 2026-01-05		 2.17 1.77 125.11
On 2026-01-08		 119.33
On 2026-01-09		 -4.62 122.00
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

124.91 +3.65 +3.01 10,594,256