GILD: Gilead Sciences Inc.

As of Thursday, May 14th, 2026

$ 132.06

-0.99 -0.74%

Open: 133.77
High: 134.65
Low: 131.81
Volume: 4,319,252
Previous Close on Wednesday, May 13th, 2026

$ 133.05

-1.89 -1.40%

Open: 133.55
High: 135.07
Low: 131.88
Volume: 6,660,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 133.77 134.65 131.81 132.06 4,319,252 -0.99 -0.74
2026-05-13 133.55 135.07 131.88 133.05 6,660,564 -1.89 -1.40
2026-05-12 135.00 137.50 132.72 134.94 6,031,857 +1.42 +1.06
2026-05-11 131.01 134.86 130.98 133.52 5,359,915 +2.19 +1.67
2026-05-08 130.00 133.34 129.00 131.33 9,829,640 -2.73 -2.04
2026-05-07 136.50 136.50 133.76 134.06 6,931,693 -2.24 -1.64
2026-05-06 133.38 136.75 133.19 136.30 6,210,223 +2.82 +2.11
2026-05-05 132.84 133.98 131.89 133.48 5,958,018 +0.75 +0.56
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 137.50
On 2026-05-12		 129.00
On 2026-05-08		 -2.00 -1.49 137.50
On 2026-05-12		 131.81
On 2026-05-14		 -4.14 132.98
10D 137.50
On 2026-05-12		 129.00
On 2026-05-08		 1.22 0.93 136.75
On 2026-05-06		 129.00
On 2026-05-08		 -5.67 133.31
20D 139.76
On 2026-04-17		 127.64
On 2026-04-27		 -6.49 -4.68 139.76
On 2026-04-17		 127.64
On 2026-04-27		 -8.67 132.68
WTD 137.50
On 2026-05-12		 130.98
On 2026-05-11		 0.73 0.56 137.50
On 2026-05-12		 131.81
On 2026-05-14		 -4.14 133.39
MTD 137.50
On 2026-05-12		 129.00
On 2026-05-08		 1.22 0.93 136.75
On 2026-05-06		 129.00
On 2026-05-08		 -5.67 133.31
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

132.06 -0.99 -0.74 4,319,252