GILD: Gilead Sciences Inc.
$ 112.97 |
|
+0.41 +0.36% |
Open: | 112.76 |
High: | 113.24 |
Low: | 112.15 |
Volume: | 4,626,758 |
$ 112.56
-1.36 -1.19%
Open: | 113.63 |
High: | 113.85 |
Low: | 112.32 |
Volume: | 4,145,607 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-29 | 112.76 | 113.24 | 112.15 | 112.97 | 4,622,560 | +0.41 | +0.36 |
2025-08-28 | 113.63 | 113.85 | 112.32 | 112.56 | 4,145,607 | -1.36 | -1.19 |
2025-08-27 | 114.02 | 115.22 | 113.76 | 113.92 | 4,500,108 | -0.83 | -0.72 |
2025-08-26 | 114.35 | 115.24 | 113.89 | 114.75 | 5,735,152 | +0.60 | +0.53 |
2025-08-25 | 114.91 | 115.50 | 113.81 | 114.15 | 3,655,987 | -0.62 | -0.54 |
2025-08-22 | 116.90 | 118.13 | 114.52 | 114.77 | 5,456,536 | -1.37 | -1.18 |
2025-08-21 | 115.50 | 117.94 | 114.56 | 116.14 | 6,014,235 | -2.59 | -2.18 |
2025-08-20 | 118.57 | 120.89 | 118.46 | 118.73 | 5,383,812 | +0.75 | +0.64 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 115.50 On 2025-08-25 |
112.15 On 2025-08-29 |
-1.80 | -1.57 | 115.50 On 2025-08-25 |
112.15 On 2025-08-29 |
-2.90 | 113.67 |
10D | 120.89 On 2025-08-20 |
112.15 On 2025-08-29 |
-5.40 | -4.56 | 120.89 On 2025-08-20 |
112.15 On 2025-08-29 |
-7.23 | 115.40 |
20D | 121.83 On 2025-08-12 |
108.54 On 2025-08-07 |
-0.21 | -0.19 | 121.83 On 2025-08-12 |
112.15 On 2025-08-29 |
-7.95 | 115.95 |
WTD | 115.50 On 2025-08-25 |
112.15 On 2025-08-29 |
-1.80 | -1.57 | 115.50 On 2025-08-25 |
112.15 On 2025-08-29 |
-2.90 | 113.67 |
MTD | 121.83 On 2025-08-12 |
108.54 On 2025-08-07 |
0.68 | 0.61 | 121.83 On 2025-08-12 |
112.15 On 2025-08-29 |
-7.95 | 115.81 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
SOX
PHLX Semiconductor Index |
5,668.94 | -184.11 | -3.15 | |
JAZZ
Jazz Pharmaceuticals plc |
127.75 | +1.62 | +1.28 | 674,980 |
XAR
SPDR S&P Aerospace & Defense ETF |
217.44 | -2.83 | -1.28 | 110,231 |
EWU
iShares MSCI United Kingdom ETF |
41.46 | -0.11 | -0.26 | 1,855,373 |
GILD
Gilead Sciences Inc. |
112.97 | +0.41 | +0.36 | 4,626,758 |