GILD: Gilead Sciences Inc.

As of Friday, September 19th, 2025

$ 114.09

+0.50 +0.44%

Open: 114.31
High: 115.07
Low: 113.09
Volume: 12,580,483
Previous Close on Thursday, September 18th, 2025

$ 113.59

+1.33 +1.19%

Open: 111.40
High: 113.75
Low: 111.26
Volume: 6,866,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 114.31 115.07 113.09 114.09 12,580,483 +0.50 +0.44
2025-09-18 111.40 113.75 111.26 113.59 6,866,551 +1.33 +1.19
2025-09-17 111.37 112.46 111.21 112.26 6,417,189 +1.40 +1.26
2025-09-16 113.22 114.13 110.15 110.86 5,452,269 -1.68 -1.49
2025-09-15 113.67 113.67 111.33 112.54 6,168,549 -2.01 -1.75
2025-09-12 117.49 117.63 114.18 114.55 6,459,698 -3.31 -2.81
2025-09-11 115.40 118.11 115.22 117.86 5,123,733 +2.61 +2.26
2025-09-10 115.54 115.85 114.50 115.25 6,219,089 -0.51 -0.44
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 115.07
On 2025-09-19		 110.15
On 2025-09-16		 -0.46 -0.40 114.13
On 2025-09-16		 111.21
On 2025-09-17		 -2.56 112.67
10D 118.11
On 2025-09-11		 110.15
On 2025-09-16		 -0.96 -0.83 118.11
On 2025-09-11		 110.15
On 2025-09-16		 -6.74 114.26
20D 118.13
On 2025-08-22		 110.15
On 2025-09-16		 -2.05 -1.77 118.13
On 2025-08-22		 110.15
On 2025-09-16		 -6.76 113.96
WTD 115.07
On 2025-09-19		 110.15
On 2025-09-16		 -0.46 -0.40 114.13
On 2025-09-16		 111.21
On 2025-09-17		 -2.56 112.67
MTD 118.11
On 2025-09-11		 110.15
On 2025-09-16		 1.12 0.99 118.11
On 2025-09-11		 110.15
On 2025-09-16		 -6.74 114.01
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
JAZZ

Jazz Pharmaceuticals plc

128.30 -2.89 -2.20 1,487,462
LVS

Las Vegas Sands Corp.

53.87 +0.66 +1.24 15,691,057
XAR

SPDR S&P Aerospace & Defense ETF

226.91 -0.24 -0.11 127,858
VGK

Vanguard FTSE Europe ETF

79.13 -0.58 -0.73 3,368,994
GILD

Gilead Sciences Inc.

114.09 +0.50 +0.44 12,580,483