GILD: Gilead Sciences Inc.

As of Thursday, December 4th, 2025

$ 122.62

-2.38 -1.90%

Open: 124.81
High: 124.96
Low: 122.40
Volume: 4,965,769
Previous Close on Wednesday, December 3rd, 2025

$ 125.00

+1.09 +0.88%

Open: 124.21
High: 125.60
Low: 123.88
Volume: 4,958,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 124.81 124.96 122.40 122.62 4,965,769 -2.38 -1.90
2025-12-03 124.21 125.60 123.88 125.00 4,958,290 +1.09 +0.88
2025-12-02 124.40 125.08 123.39 123.91 5,109,136 -0.42 -0.34
2025-12-01 125.89 126.23 123.62 124.33 4,867,958 -1.51 -1.20
2025-11-28 127.10 127.80 124.90 125.84 2,972,563 -1.67 -1.31
2025-11-26 126.94 128.16 126.36 127.51 4,838,439 +0.39 +0.31
2025-11-25 124.78 127.61 124.70 127.12 7,581,889 +1.85 +1.48
2025-11-24 126.96 128.25 124.49 125.27 9,286,699 -1.37 -1.08
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 127.80
On 2025-11-28		 122.40
On 2025-12-04		 -4.89 -3.83 127.80
On 2025-11-28		 122.40
On 2025-12-04		 -4.23 124.34
10D 128.70
On 2025-11-20		 122.40
On 2025-12-04		 -5.45 -4.26 128.70
On 2025-11-20		 122.40
On 2025-12-04		 -4.90 125.32
20D 128.70
On 2025-11-20		 117.13
On 2025-11-10		 0.04 0.03 124.10
On 2025-11-06		 117.13
On 2025-11-10		 -5.62 124.46
WTD 126.23
On 2025-12-01		 122.40
On 2025-12-04		 -3.22 -2.56 126.23
On 2025-12-01		 122.40
On 2025-12-04		 -3.03 123.97
MTD 126.23
On 2025-12-01		 122.40
On 2025-12-04		 -3.22 -2.56 126.23
On 2025-12-01		 122.40
On 2025-12-04		 -3.03 123.97
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CNQ

Canadian Natural Resources Limited

34.46 +0.33 +0.97 5,713,917
CNXC

Concentrix Corporation

36.96 +0.03 +0.08 1,300,862
GILD

Gilead Sciences Inc.

122.62 -2.38 -1.90 4,965,769