GILD: Gilead Sciences Inc.

As of Friday, October 16th, 2026

$ 156.19

-1.18 -0.75%

Open: 157.32
High: 157.58
Low: 155.62
Volume: 7,764,776
Previous Close on Thursday, October 15th, 2026

$ 157.37

+3.83 +2.49%

Open: 156.39
High: 160.51
Low: 156.02
Volume: 8,282,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 157.32 157.58 155.62 156.19 7,764,776 -1.18 -0.75
2026-10-15 156.39 160.51 156.02 157.37 8,282,308 +3.83 +2.49
2026-10-14 148.19 153.76 147.48 153.54 5,719,230 +5.62 +3.80
2026-10-13 151.16 151.16 147.26 147.92 5,561,167 -2.51 -1.67
2026-10-12 151.84 152.26 149.80 150.43 5,189,843 -0.74 -0.49
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
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 160.51
On 2026-10-15		 147.26
On 2026-10-13		 5.02 3.32 152.26
On 2026-10-12		 147.26
On 2026-10-13		 -3.28 153.09
10D 160.51
On 2026-10-15		 142.60
On 2026-10-06		 11.45 7.91 152.26
On 2026-10-12		 147.26
On 2026-10-13		 -3.28 149.94
20D 160.51
On 2026-10-15		 142.60
On 2026-10-06		 6.08 4.05 154.20
On 2026-09-23		 142.60
On 2026-10-06		 -7.52 149.97
WTD 160.51
On 2026-10-15		 147.26
On 2026-10-13		 5.02 3.32 152.26
On 2026-10-12		 147.26
On 2026-10-13		 -3.28 153.09
MTD 160.51
On 2026-10-15		 142.60
On 2026-10-06		 7.14 4.79 149.44
On 2026-10-01		 142.60
On 2026-10-06		 -4.58 149.31
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

156.19 -1.18 -0.75 7,764,776