GILD: Gilead Sciences Inc.

As of Wednesday, August 5th, 2026

$ 131.76

-3.51 -2.59%

Open: 136.00
High: 137.80
Low: 129.60
Volume: 11,212,858
Previous Close on Tuesday, August 4th, 2026

$ 135.27

+4.12 +3.14%

Open: 131.15
High: 135.57
Low: 129.54
Volume: 9,848,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 136.00 137.80 129.60 131.76 11,212,858 -3.51 -2.59
2026-08-04 131.15 135.57 129.54 135.27 9,848,692 +4.12 +3.14
2026-08-03 131.10 131.50 129.04 131.15 7,067,735 +0.94 +0.72
2026-07-31 130.23 130.89 128.76 130.21 6,531,610 -1.07 -0.82
2026-07-30 130.02 131.39 128.28 131.28 6,724,390 -1.45 -1.09
2026-07-29 134.41 134.64 132.57 132.73 6,675,294 -1.59 -1.18
2026-07-28 133.11 136.26 132.63 134.32 6,938,576 +3.80 +2.91
2026-07-27 131.00 133.06 129.43 130.52 4,906,297 +1.21 +0.94
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 137.80
On 2026-08-05		 128.28
On 2026-07-30		 -0.97 -0.73 131.39
On 2026-07-30		 128.76
On 2026-07-31		 -2.00 131.93
10D 137.80
On 2026-08-05		 127.61
On 2026-07-23		 1.42 1.09 136.26
On 2026-07-28		 128.28
On 2026-07-30		 -5.86 131.74
20D 140.61
On 2026-07-17		 127.61
On 2026-07-23		 -4.06 -2.99 140.61
On 2026-07-17		 127.61
On 2026-07-23		 -9.25 131.98
WTD 137.80
On 2026-08-05		 129.04
On 2026-08-03		 1.55 1.19 131.50
On 2026-08-03		 131.50
On 2026-08-03		 0.00 132.73
MTD 137.80
On 2026-08-05		 129.04
On 2026-08-03		 1.55 1.19 131.50
On 2026-08-03		 131.50
On 2026-08-03		 0.00 132.73
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

131.76 -3.51 -2.59 11,212,858