GILD: Gilead Sciences Inc.

As of Wednesday, April 16th, 2025

$ 104.88

-0.80 -0.76%

Open: 105.93
High: 106.40
Low: 104.35
Volume: 7,115,382
Previous Close on Tuesday, April 15th, 2025

$ 105.68

-0.82 -0.77%

Open: 106.40
High: 106.50
Low: 104.87
Volume: 7,570,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 105.93 106.40 104.35 104.88 7,115,382 -0.80 -0.76
2025-04-15 106.40 106.50 104.87 105.68 7,570,595 -0.82 -0.77
2025-04-14 103.98 107.18 103.98 106.50 6,308,785 +2.87 +2.77
2025-04-11 102.18 104.79 100.76 103.63 8,683,622 +2.23 +2.20
2025-04-10 104.82 105.00 99.25 101.40 14,133,957 -3.85 -3.66
2025-04-09 97.97 107.46 97.32 105.25 19,180,479 +2.06 +2.00
2025-04-08 105.40 107.47 101.80 103.19 11,279,734 -2.33 -2.21
2025-04-07 104.75 109.00 103.32 105.52 14,076,412 -1.73 -1.61
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 107.18
On 2025-04-14		 99.25
On 2025-04-10		 -0.37 -0.35 105.00
On 2025-04-10		 100.76
On 2025-04-11		 -4.04 104.42
10D 114.75
On 2025-04-03		 97.32
On 2025-04-09		 -7.01 -6.27 114.75
On 2025-04-03		 97.32
On 2025-04-09		 -15.19 105.57
20D 114.75
On 2025-04-03		 97.32
On 2025-04-09		 -2.63 -2.45 114.75
On 2025-04-03		 97.32
On 2025-04-09		 -15.19 107.54
WTD 107.18
On 2025-04-14		 103.98
On 2025-04-14		 1.25 1.21 107.18
On 2025-04-14		 104.35
On 2025-04-16		 -2.64 105.69
MTD 114.75
On 2025-04-03		 97.32
On 2025-04-09		 -7.17 -6.40 114.75
On 2025-04-03		 97.32
On 2025-04-09		 -15.19 106.57
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
VSCO

Victoria's Secret & Co.

15.62 -0.31 -1.95 2,730,374
STLD

Steel Dynamics Inc.

117.21 -1.03 -0.87 1,123,451
ZION

Zions Bancorporation National Association

43.36 -0.43 -0.98 977,992
VISL

Vislink Technologies Inc.

2.40 0.00 0.00 144
GILD

Gilead Sciences Inc.

104.88 -0.80 -0.76 7,115,382