GILD: Gilead Sciences Inc.

As of Tuesday, December 30th, 2025

$ 123.18

-1.73 -1.38%

Open: 124.56
High: 125.00
Low: 122.95
Volume: 3,245,282
Previous Close on Monday, December 29th, 2025

$ 124.91

+0.21 +0.17%

Open: 124.82
High: 125.27
Low: 124.20
Volume: 3,015,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 124.56 125.00 122.95 123.18 3,245,282 -1.73 -1.38
2025-12-29 124.82 125.27 124.20 124.91 3,015,867 +0.21 +0.17
2025-12-26 125.52 125.77 124.19 124.70 2,066,879 -0.97 -0.77
2025-12-24 125.71 126.25 125.12 125.67 1,541,196 +0.48 +0.38
2025-12-23 124.17 127.41 124.00 125.19 5,698,510 +1.03 +0.83
2025-12-22 124.08 124.90 122.84 124.16 6,383,992 -0.13 -0.10
2025-12-19 121.19 126.27 121.00 124.29 24,229,402 +2.82 +2.32
2025-12-18 121.24 122.29 120.93 121.47 5,746,130 +0.11 +0.09
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 127.41
On 2025-12-23		 122.95
On 2025-12-30		 -0.98 -0.79 127.41
On 2025-12-23		 122.95
On 2025-12-30		 -3.50 124.73
10D 127.41
On 2025-12-23		 118.17
On 2025-12-16		 3.40 2.84 127.41
On 2025-12-23		 122.95
On 2025-12-30		 -3.50 123.37
20D 127.41
On 2025-12-23		 118.17
On 2025-12-16		 -1.15 -0.92 125.60
On 2025-12-03		 118.17
On 2025-12-16		 -5.92 122.59
WTD 125.27
On 2025-12-29		 122.95
On 2025-12-30		 -1.52 -1.22 125.27
On 2025-12-29		 122.95
On 2025-12-30		 -1.85 124.05
MTD 127.41
On 2025-12-23		 118.17
On 2025-12-16		 -1.15 -0.92 125.60
On 2025-12-03		 118.17
On 2025-12-16		 -5.92 122.59
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

123.18 -1.73 -1.38 3,245,282