GILD: Gilead Sciences Inc.

As of Friday, October 9th, 2026

$ 151.17

+4.07 +2.77%

Open: 147.23
High: 151.44
Low: 146.10
Volume: 5,333,228
Previous Close on Thursday, October 8th, 2026

$ 147.10

+0.25 +0.17%

Open: 146.73
High: 147.59
Low: 144.65
Volume: 4,439,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 147.23 151.44 146.10 151.17 5,333,228 +4.07 +2.77
2026-10-08 146.73 147.59 144.65 147.10 4,439,830 +0.25 +0.17
2026-10-07 145.28 148.60 144.85 146.85 4,950,570 +2.62 +1.82
2026-10-06 145.11 146.14 142.60 144.23 3,721,432 -0.40 -0.28
2026-10-05 143.21 145.16 142.79 144.63 5,639,978 -0.11 -0.08
2026-10-02 147.65 148.00 144.00 144.74 4,784,522 -2.76 -1.87
2026-10-01 149.44 149.44 147.19 147.50 4,438,535 -1.55 -1.04
2026-09-30 150.88 151.28 148.98 149.05 5,210,206 -2.23 -1.47
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 151.44
On 2026-10-09		 142.60
On 2026-10-06		 6.43 4.44 148.60
On 2026-10-07		 144.65
On 2026-10-08		 -2.66 146.80
10D 152.74
On 2026-09-28		 142.60
On 2026-10-06		 0.24 0.16 152.74
On 2026-09-28		 142.60
On 2026-10-06		 -6.64 147.88
20D 154.20
On 2026-09-23		 142.60
On 2026-10-06		 7.45 5.18 154.20
On 2026-09-23		 142.60
On 2026-10-06		 -7.52 148.77
WTD 151.44
On 2026-10-09		 142.60
On 2026-10-06		 6.43 4.44 148.60
On 2026-10-07		 144.65
On 2026-10-08		 -2.66 146.80
MTD 151.44
On 2026-10-09		 142.60
On 2026-10-06		 2.12 1.42 149.44
On 2026-10-01		 142.60
On 2026-10-06		 -4.58 146.60
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

151.17 +4.07 +2.77 5,333,228