GILD: Gilead Sciences Inc.

As of Monday, May 6th, 2024

$ 65.54

+0.76 +1.17%

Open: 64.78
High: 65.56
Low: 64.34
Volume: 7,071,165
Previous Close on Friday, May 3rd, 2024

$ 64.78

-0.55 -0.84%

Open: 65.51
High: 65.53
Low: 64.33
Volume: 7,751,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 64.78 65.56 64.34 65.54 7,071,025 +0.76 +1.17
2024-05-03 65.51 65.53 64.33 64.78 7,751,195 -0.55 -0.84
2024-05-02 65.75 65.80 64.89 65.33 5,556,960 -0.18 -0.27
2024-05-01 65.32 65.89 64.97 65.51 7,168,854 +0.31 +0.48
2024-04-30 65.62 65.64 64.82 65.20 7,431,337 -0.74 -1.12
2024-04-29 65.30 66.91 65.20 65.94 7,837,944 +0.52 +0.79
2024-04-26 65.50 66.35 64.63 65.42 12,349,132 +0.15 +0.23
2024-04-25 67.47 67.90 65.09 65.27 15,144,987 -1.81 -2.70
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 65.89
On 2024-05-01		 64.33
On 2024-05-03		 -0.40 -0.61 65.89
On 2024-05-01		 64.33
On 2024-05-03		 -2.37 65.27
10D 67.90
On 2024-04-25		 64.33
On 2024-05-03		 -1.41 -2.11 67.90
On 2024-04-25		 64.33
On 2024-05-03		 -5.26 65.71
20D 69.95
On 2024-04-09		 64.33
On 2024-05-03		 -3.88 -5.59 69.95
On 2024-04-09		 64.33
On 2024-05-03		 -8.03 66.69
WTD 65.56
On 2024-05-06		 64.34
On 2024-05-06		 0.76 1.17 -- -- -- 65.54
MTD 65.89
On 2024-05-01		 64.33
On 2024-05-03		 0.34 0.52 65.89
On 2024-05-01		 64.33
On 2024-05-03		 -2.37 65.29
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

65.54 +0.76 +1.17 7,071,165