GILD: Gilead Sciences Inc.

As of Thursday, April 25th, 2024

$ 65.27

-1.81 -2.70%

Open: 67.47
High: 67.90
Low: 65.09
Volume: 15,159,909
Previous Close on Wednesday, April 24th, 2024

$ 67.08

+0.05 +0.07%

Open: 66.58
High: 67.19
Low: 66.37
Volume: 8,261,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 67.47 67.90 65.09 65.27 15,144,987 -1.81 -2.70
2024-04-24 66.58 67.19 66.37 67.08 8,261,802 +0.05 +0.07
2024-04-23 67.09 67.68 67.00 67.03 5,217,896 +0.08 +0.12
2024-04-22 66.93 67.57 66.74 66.95 5,621,255 +0.19 +0.28
2024-04-19 66.25 66.83 66.16 66.76 10,656,159 +0.60 +0.91
2024-04-18 67.01 67.02 65.90 66.16 6,440,643 -0.77 -1.15
2024-04-17 67.35 67.55 66.89 66.93 5,283,556 -0.38 -0.56
2024-04-16 67.80 67.89 67.19 67.31 4,974,149 -0.44 -0.65
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 67.90
On 2024-04-25		 65.09
On 2024-04-25		 -0.89 -1.35 67.68
On 2024-04-23		 66.37
On 2024-04-24		 -1.94 66.62
10D 68.62
On 2024-04-12		 65.09
On 2024-04-25		 -3.38 -4.92 68.62
On 2024-04-12		 65.09
On 2024-04-25		 -5.14 66.93
20D 73.87
On 2024-03-28		 65.09
On 2024-04-25		 -7.74 -10.60 73.87
On 2024-03-28		 65.09
On 2024-04-25		 -11.89 68.68
WTD 67.90
On 2024-04-25		 65.09
On 2024-04-25		 -1.49 -2.23 67.68
On 2024-04-23		 66.37
On 2024-04-24		 -1.94 66.58
MTD 73.22
On 2024-04-01		 65.09
On 2024-04-25		 -7.98 -10.89 73.22
On 2024-04-01		 65.09
On 2024-04-25		 -11.10 68.44
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

65.27 -1.81 -2.70 15,159,909