GILD: Gilead Sciences Inc.

As of Friday, June 20th, 2025

$ 108.50

+0.37 +0.34%

Open: 108.85
High: 110.16
Low: 107.30
Volume: 23,266,817
Previous Close on Wednesday, June 18th, 2025

$ 108.13

+0.13 +0.12%

Open: 108.61
High: 111.78
Low: 107.19
Volume: 11,813,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 108.85 110.16 107.30 108.50 23,266,817 +0.37 +0.34
2025-06-18 108.61 111.78 107.19 108.13 11,813,704 +0.13 +0.12
2025-06-17 110.29 110.69 107.74 108.00 5,434,077 -2.83 -2.55
2025-06-16 110.17 111.47 108.80 110.83 4,739,959 +0.85 +0.77
2025-06-13 110.51 111.37 109.48 109.98 7,606,600 -2.07 -1.85
2025-06-12 110.59 112.09 108.90 112.05 6,996,574 +2.75 +2.52
2025-06-11 109.82 111.04 109.02 109.30 6,355,146 -0.79 -0.72
2025-06-10 109.89 112.24 109.76 110.09 8,870,598 -2.91 -2.58
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 111.78
On 2025-06-18		 107.19
On 2025-06-18		 -3.55 -3.17 111.78
On 2025-06-18		 107.30
On 2025-06-20		 -4.01 109.09
10D 113.52
On 2025-06-09		 107.19
On 2025-06-18		 -1.96 -1.77 113.52
On 2025-06-09		 107.19
On 2025-06-18		 -5.58 110.23
20D 113.52
On 2025-06-09		 105.58
On 2025-05-23		 0.78 0.72 113.52
On 2025-06-09		 107.19
On 2025-06-18		 -5.58 109.64
WTD 111.78
On 2025-06-18		 107.19
On 2025-06-18		 -1.48 -1.35 111.78
On 2025-06-18		 107.30
On 2025-06-20		 -4.01 108.87
MTD 113.52
On 2025-06-09		 105.69
On 2025-06-02		 -1.58 -1.44 113.52
On 2025-06-09		 107.19
On 2025-06-18		 -5.58 110.00
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

108.50 +0.37 +0.34 23,266,817