GILD: Gilead Sciences Inc.

As of Thursday, March 28th, 2024

$ 73.25

+0.24 +0.33%

Open: 73.25
High: 73.87
Low: 73.20
Volume: 8,357,489
Previous Close on Wednesday, March 27th, 2024

$ 73.01

+0.60 +0.83%

Open: 72.92
High: 73.06
Low: 72.55
Volume: 7,746,868
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 73.25 73.87 73.20 73.25 8,357,489 +0.24 +0.33
2024-03-27 72.92 73.06 72.55 73.01 7,746,868 +0.60 +0.83
2024-03-26 72.32 72.66 72.11 72.41 5,362,818 -0.17 -0.23
2024-03-25 72.50 72.84 72.20 72.58 5,543,831 -0.03 -0.04
2024-03-22 73.11 73.23 72.56 72.61 7,730,517 -0.48 -0.66
2024-03-21 73.90 74.28 73.03 73.09 5,811,480 -0.89 -1.20
2024-03-20 73.27 73.98 72.80 73.98 7,311,020 +0.57 +0.78
2024-03-19 73.34 73.77 73.19 73.41 8,661,759 +0.15 +0.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.87
On 2024-03-28
72.11
On 2024-03-26
0.16 0.22 73.23
On 2024-03-22
72.11
On 2024-03-26
-1.53 72.77
10D 74.66
On 2024-03-15
72.11
On 2024-03-26
-0.96 -1.29 74.66
On 2024-03-15
72.11
On 2024-03-26
-3.42 73.13
20D 76.21
On 2024-03-11
71.96
On 2024-03-04
1.15 1.60 76.21
On 2024-03-11
72.11
On 2024-03-26
-5.38 73.54
WTD 73.87
On 2024-03-28
72.11
On 2024-03-26
0.64 0.88 72.84
On 2024-03-25
72.11
On 2024-03-26
-1.00 72.81
MTD 76.21
On 2024-03-11
71.96
On 2024-03-04
1.15 1.60 76.21
On 2024-03-11
72.11
On 2024-03-26
-5.38 73.54
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

73.25 +0.24 +0.33 8,357,489