GILD: Gilead Sciences Inc.

As of Friday, February 27th, 2026

$ 148.95

+5.18 +3.60%

Open: 143.56
High: 150.00
Low: 143.37
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 143.77

-3.35 -2.28%

Open: 145.92
High: 146.36
Low: 143.09
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 143.56 150.00 143.37 148.95 0 +5.18 +3.60
2026-02-26 145.92 146.36 143.09 143.77 0 -3.35 -2.28
2026-02-25 147.35 149.11 146.39 147.12 0 -0.52 -0.35
2026-02-24 149.72 150.08 147.05 147.64 0 -2.19 -1.46
2026-02-23 148.93 152.46 148.38 149.83 0 -1.57 -1.04
2026-02-20 150.58 153.26 150.09 151.40 6,964,931 +0.28 +0.19
2026-02-19 152.34 152.82 150.33 151.12 7,268,863 -1.62 -1.06
2026-02-18 156.01 156.01 152.37 152.74 4,724,509 -2.53 -1.63
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 152.46
On 2026-02-23		 143.09
On 2026-02-26		 -2.45 -1.62 152.46
On 2026-02-23		 143.09
On 2026-02-26		 -6.15 147.46
10D 156.95
On 2026-02-13		 143.09
On 2026-02-26		 -2.86 -1.88 156.95
On 2026-02-13		 143.09
On 2026-02-26		 -8.83 150.28
20D 157.29
On 2026-02-11		 138.65
On 2026-01-30		 9.40 6.74 157.29
On 2026-02-11		 143.09
On 2026-02-26		 -9.03 149.28
WTD 152.46
On 2026-02-23		 143.09
On 2026-02-26		 -2.45 -1.62 152.46
On 2026-02-23		 143.09
On 2026-02-26		 -6.15 147.46
MTD 157.29
On 2026-02-11		 140.01
On 2026-02-02		 7.00 4.93 157.29
On 2026-02-11		 143.09
On 2026-02-26		 -9.03 149.66
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

148.95 +5.18 +3.60