GILD: Gilead Sciences Inc.

As of Friday, August 29th, 2025

$ 112.97

+0.41 +0.36%

Open: 112.76
High: 113.24
Low: 112.15
Volume: 4,626,758
Previous Close on Thursday, August 28th, 2025

$ 112.56

-1.36 -1.19%

Open: 113.63
High: 113.85
Low: 112.32
Volume: 4,145,607
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 112.76 113.24 112.15 112.97 4,622,560 +0.41 +0.36
2025-08-28 113.63 113.85 112.32 112.56 4,145,607 -1.36 -1.19
2025-08-27 114.02 115.22 113.76 113.92 4,500,108 -0.83 -0.72
2025-08-26 114.35 115.24 113.89 114.75 5,735,152 +0.60 +0.53
2025-08-25 114.91 115.50 113.81 114.15 3,655,987 -0.62 -0.54
2025-08-22 116.90 118.13 114.52 114.77 5,456,536 -1.37 -1.18
2025-08-21 115.50 117.94 114.56 116.14 6,014,235 -2.59 -2.18
2025-08-20 118.57 120.89 118.46 118.73 5,383,812 +0.75 +0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 115.50
On 2025-08-25
112.15
On 2025-08-29
-1.80 -1.57 115.50
On 2025-08-25
112.15
On 2025-08-29
-2.90 113.67
10D 120.89
On 2025-08-20
112.15
On 2025-08-29
-5.40 -4.56 120.89
On 2025-08-20
112.15
On 2025-08-29
-7.23 115.40
20D 121.83
On 2025-08-12
108.54
On 2025-08-07
-0.21 -0.19 121.83
On 2025-08-12
112.15
On 2025-08-29
-7.95 115.95
WTD 115.50
On 2025-08-25
112.15
On 2025-08-29
-1.80 -1.57 115.50
On 2025-08-25
112.15
On 2025-08-29
-2.90 113.67
MTD 121.83
On 2025-08-12
108.54
On 2025-08-07
0.68 0.61 121.83
On 2025-08-12
112.15
On 2025-08-29
-7.95 115.81
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SOX

PHLX Semiconductor Index

5,668.94 -184.11 -3.15
JAZZ

Jazz Pharmaceuticals plc

127.75 +1.62 +1.28 674,980
XAR

SPDR S&P Aerospace & Defense ETF

217.44 -2.83 -1.28 110,231
EWU

iShares MSCI United Kingdom ETF

41.46 -0.11 -0.26 1,855,373
GILD

Gilead Sciences Inc.

112.97 +0.41 +0.36 4,626,758