GILD: Gilead Sciences Inc.

As of Thursday, August 14th, 2025

$ 119.02

-1.12 -0.93%

Open: 119.80
High: 120.50
Low: 118.12
Volume: 5,451,635
Previous Close on Wednesday, August 13th, 2025

$ 120.14

+0.12 +0.10%

Open: 120.55
High: 121.12
Low: 119.50
Volume: 4,927,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 119.80 120.50 118.12 119.02 5,451,635 -1.12 -0.93
2025-08-13 120.55 121.12 119.50 120.14 4,927,732 +0.12 +0.10
2025-08-12 120.56 121.83 119.26 120.02 6,057,851 -0.45 -0.37
2025-08-11 119.23 120.61 118.17 120.47 6,973,412 +1.06 +0.89
2025-08-08 115.22 121.38 114.80 119.41 10,588,526 +9.13 +8.28
2025-08-07 110.58 110.67 108.54 110.28 9,124,274 0.00 0.00
2025-08-06 111.97 112.25 110.19 110.28 7,432,167 -2.18 -1.94
2025-08-05 113.99 114.50 112.31 112.46 5,984,196 -2.05 -1.79
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 121.83
On 2025-08-12		 114.80
On 2025-08-08		 8.74 7.93 121.83
On 2025-08-12		 118.12
On 2025-08-14		 -3.05 119.81
10D 121.83
On 2025-08-12		 108.54
On 2025-08-07		 6.73 5.99 114.57
On 2025-08-04		 108.54
On 2025-08-07		 -5.27 115.98
20D 121.83
On 2025-08-12		 107.75
On 2025-07-21		 10.22 9.39 117.60
On 2025-07-25		 108.54
On 2025-08-07		 -7.71 114.19
WTD 121.83
On 2025-08-12		 118.12
On 2025-08-14		 -0.39 -0.33 121.83
On 2025-08-12		 118.12
On 2025-08-14		 -3.05 119.91
MTD 121.83
On 2025-08-12		 108.54
On 2025-08-07		 6.73 5.99 114.57
On 2025-08-04		 108.54
On 2025-08-07		 -5.27 115.98
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

119.02 -1.12 -0.93 5,451,635