GILD: Gilead Sciences Inc.

As of Friday, July 26th, 2024

$ 77.01

+0.50 +0.65%

Open: 76.03
High: 78.29
Low: 75.74
Volume: 7,452,345
Previous Close on Thursday, July 25th, 2024

$ 76.51

+3.01 +4.10%

Open: 74.75
High: 77.34
Low: 74.38
Volume: 11,723,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 76.03 78.29 75.74 77.01 7,452,345 +0.50 +0.65
2024-07-25 74.75 77.34 74.38 76.51 11,723,955 +3.01 +4.10
2024-07-24 71.66 73.60 71.42 73.50 6,586,109 +2.33 +3.27
2024-07-23 71.95 72.29 70.78 71.17 4,497,553 -1.24 -1.71
2024-07-22 72.89 73.32 72.02 72.41 6,357,806 -0.15 -0.21
2024-07-19 73.51 73.74 71.96 72.56 5,570,664 -0.95 -1.29
2024-07-18 72.60 74.92 72.50 73.51 8,112,826 +0.21 +0.29
2024-07-17 72.01 73.98 72.01 73.30 7,210,592 +1.66 +2.32
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 78.29
On 2024-07-26		 70.78
On 2024-07-23		 4.45 6.13 73.32
On 2024-07-22		 70.78
On 2024-07-23		 -3.46 74.12
10D 78.29
On 2024-07-26		 70.21
On 2024-07-15		 7.05 10.08 74.92
On 2024-07-18		 70.78
On 2024-07-23		 -5.53 73.24
20D 78.29
On 2024-07-26		 66.01
On 2024-07-05		 8.18 11.88 74.92
On 2024-07-18		 70.78
On 2024-07-23		 -5.53 70.77
WTD 78.29
On 2024-07-26		 70.78
On 2024-07-23		 4.45 6.13 73.32
On 2024-07-22		 70.78
On 2024-07-23		 -3.46 74.12
MTD 78.29
On 2024-07-26		 66.01
On 2024-07-05		 8.40 12.24 74.92
On 2024-07-18		 70.78
On 2024-07-23		 -5.53 70.88
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

77.01 +0.50 +0.65 7,452,345