GILD: Gilead Sciences Inc.

As of Friday, May 22nd, 2026

$ 134.36

+3.86 +2.96%

Open: 131.57
High: 134.52
Low: 131.12
Volume: 5,973,288
Previous Close on Thursday, May 21st, 2026

$ 130.50

-0.19 -0.15%

Open: 130.02
High: 131.34
Low: 129.42
Volume: 4,718,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 131.57 134.52 131.12 134.36 5,973,288 +3.86 +2.96
2026-05-21 130.02 131.34 129.42 130.50 4,718,721 -0.19 -0.15
2026-05-20 131.36 131.95 129.49 130.69 5,569,613 +0.19 +0.15
2026-05-19 129.50 132.34 128.34 130.50 5,008,285 +0.83 +0.64
2026-05-18 130.15 131.05 129.22 129.67 5,174,873 +0.09 +0.07
2026-05-15 132.27 132.81 129.10 129.58 6,631,984 -2.48 -1.88
2026-05-14 133.77 134.65 131.81 132.06 4,319,252 -0.99 -0.74
2026-05-13 133.55 135.07 131.88 133.05 6,660,564 -1.89 -1.40
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 134.52
On 2026-05-22		 128.34
On 2026-05-19		 4.78 3.69 132.34
On 2026-05-19		 129.42
On 2026-05-21		 -2.21 131.14
10D 137.50
On 2026-05-12		 128.34
On 2026-05-19		 3.03 2.31 137.50
On 2026-05-12		 128.34
On 2026-05-19		 -6.66 131.89
20D 137.50
On 2026-05-12		 127.64
On 2026-04-27		 3.96 3.04 137.50
On 2026-05-12		 128.34
On 2026-05-19		 -6.66 131.76
WTD 134.52
On 2026-05-22		 128.34
On 2026-05-19		 4.78 3.69 132.34
On 2026-05-19		 129.42
On 2026-05-21		 -2.21 131.14
MTD 137.50
On 2026-05-12		 128.34
On 2026-05-19		 3.52 2.69 137.50
On 2026-05-12		 128.34
On 2026-05-19		 -6.66 132.40
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

134.36 +3.86 +2.96 5,973,288