GILD: Gilead Sciences Inc.

As of Friday, September 6th, 2024

$ 78.72

-0.05 -0.06%

Open: 79.11
High: 79.21
Low: 78.26
Volume: 9,220,860
Previous Close on Thursday, September 5th, 2024

$ 78.77

-0.36 -0.45%

Open: 78.95
High: 79.32
Low: 77.74
Volume: 4,271,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 79.11 79.21 78.26 78.72 9,220,860 -0.05 -0.06
2024-09-05 78.95 79.32 77.74 78.77 4,271,109 -0.36 -0.45
2024-09-04 79.67 80.00 78.72 79.13 3,876,896 -0.57 -0.72
2024-09-03 79.79 80.44 79.40 79.70 5,755,726 +0.70 +0.89
2024-08-30 79.43 80.25 78.60 79.00 5,991,404 -0.45 -0.57
2024-08-29 78.93 79.65 78.25 79.45 5,390,093 +0.89 +1.13
2024-08-28 77.46 79.45 77.23 78.56 6,192,137 +1.56 +2.03
2024-08-27 77.21 77.46 76.69 77.00 3,842,841 +0.04 +0.05
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 80.44
On 2024-09-03		 77.74
On 2024-09-05		 -0.73 -0.92 80.44
On 2024-09-03		 77.74
On 2024-09-05		 -3.35 79.06
10D 80.44
On 2024-09-03		 75.91
On 2024-08-23		 2.82 3.72 80.44
On 2024-09-03		 77.74
On 2024-09-05		 -3.35 78.40
20D 80.44
On 2024-09-03		 72.43
On 2024-08-12		 3.13 4.14 76.25
On 2024-08-09		 72.43
On 2024-08-12		 -5.01 76.36
WTD 80.44
On 2024-09-03		 77.74
On 2024-09-05		 -0.28 -0.35 80.44
On 2024-09-03		 77.74
On 2024-09-05		 -3.35 79.08
MTD 80.44
On 2024-09-03		 77.74
On 2024-09-05		 -0.28 -0.35 80.44
On 2024-09-03		 77.74
On 2024-09-05		 -3.35 79.08
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

78.72 -0.05 -0.06 9,220,860