GILD: Gilead Sciences Inc.

As of Friday, May 1st, 2026

$ 131.65

+0.81 +0.62%

Open: 130.00
High: 132.36
Low: 129.01
Volume: 5,355,368
Previous Close on Thursday, April 30th, 2026

$ 130.84

+2.00 +1.55%

Open: 127.96
High: 132.21
Low: 127.96
Volume: 6,487,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 130.00 132.36 129.01 131.65 5,355,368 +0.81 +0.62
2026-04-30 127.96 132.21 127.96 130.84 6,487,083 +2.00 +1.55
2026-04-29 128.90 129.96 128.00 128.84 4,897,683 -0.42 -0.32
2026-04-28 130.33 130.47 128.34 129.26 5,139,224 +1.51 +1.18
2026-04-27 128.80 130.33 127.64 127.75 7,248,038 -2.65 -2.03
2026-04-24 131.54 132.33 129.28 130.40 5,950,955 -3.24 -2.42
2026-04-23 134.02 134.68 132.79 133.64 3,864,542 +0.74 +0.56
2026-04-22 133.69 134.08 131.34 132.90 6,255,419 -0.39 -0.29
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 132.36
On 2026-05-01		 127.64
On 2026-04-27		 1.25 0.96 130.47
On 2026-04-28		 128.00
On 2026-04-29		 -1.89 129.67
10D 138.54
On 2026-04-20		 127.64
On 2026-04-27		 -5.99 -4.35 138.54
On 2026-04-20		 127.64
On 2026-04-27		 -7.87 131.44
20D 142.97
On 2026-04-09		 127.64
On 2026-04-27		 -8.06 -5.77 142.97
On 2026-04-09		 127.64
On 2026-04-27		 -10.72 135.57
WTD 132.36
On 2026-05-01		 127.64
On 2026-04-27		 1.25 0.96 130.47
On 2026-04-28		 128.00
On 2026-04-29		 -1.89 129.67
MTD 132.36
On 2026-05-01		 129.01
On 2026-05-01		 0.81 0.62 -- -- -- 131.65
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

131.65 +0.81 +0.62 5,355,368