GILD: Gilead Sciences Inc.

As of Friday, March 31st, 2023

$ 82.97

+1.52 +1.87%

Open: 81.64
High: 83.14
Low: 81.19
Volume: 7,135,552
Previous Close on Thursday, March 30th, 2023

$ 81.45

+0.16 +0.20%

Open: 81.78
High: 81.90
Low: 81.06
Volume: 3,822,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 81.64 83.14 81.19 82.97 7,135,540 +1.52 +1.87
2023-03-30 81.78 81.90 81.06 81.45 3,822,655 +0.16 +0.20
2023-03-29 81.26 81.97 80.93 81.29 5,469,274 +0.32 +0.40
2023-03-28 79.96 81.11 79.79 80.97 3,887,510 +1.39 +1.75
2023-03-27 80.38 80.99 79.41 79.58 4,328,690 -0.42 -0.53
2023-03-24 78.93 80.40 78.33 80.00 4,806,654 +1.24 +1.57
2023-03-23 77.78 78.93 77.64 78.76 5,015,215 +0.95 +1.22
2023-03-22 79.10 79.38 77.76 77.81 4,908,375 -1.33 -1.68
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 83.14
On 2023-03-31		 79.41
On 2023-03-27		 2.97 3.71 81.97
On 2023-03-29		 81.06
On 2023-03-30		 -1.11 81.25
10D 83.14
On 2023-03-31		 77.63
On 2023-03-20		 5.66 7.32 80.05
On 2023-03-21		 77.64
On 2023-03-23		 -3.01 80.14
20D 83.14
On 2023-03-31		 76.53
On 2023-03-17		 1.90 2.34 81.34
On 2023-03-06		 76.53
On 2023-03-17		 -5.92 79.88
WTD 83.14
On 2023-03-31		 79.41
On 2023-03-27		 2.97 3.71 81.97
On 2023-03-29		 81.06
On 2023-03-30		 -1.11 81.25
MTD 83.14
On 2023-03-31		 76.53
On 2023-03-17		 2.44 3.03 81.34
On 2023-03-06		 76.53
On 2023-03-17		 -5.92 79.91
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index