GILD: Gilead Sciences Inc.

As of Thursday, June 18th, 2026

$ 123.76

-1.69 -1.35%

Open: 125.85
High: 126.39
Low: 122.43
Volume: 14,252,582
Previous Close on Wednesday, June 17th, 2026

$ 125.45

-1.78 -1.40%

Open: 126.69
High: 128.20
Low: 124.11
Volume: 7,348,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 125.85 126.39 122.43 123.76 14,252,582 -1.69 -1.35
2026-06-17 126.69 128.20 124.11 125.45 7,348,432 -1.78 -1.40
2026-06-16 125.22 128.18 124.14 127.23 8,725,171 +2.93 +2.36
2026-06-15 125.29 125.40 122.70 124.30 6,475,337 -1.29 -1.03
2026-06-12 126.13 126.51 124.29 125.59 5,199,593 -0.28 -0.22
2026-06-11 121.79 127.37 121.79 125.87 8,599,696 +4.39 +3.61
2026-06-10 125.64 125.64 121.39 121.48 9,988,426 -4.02 -3.20
2026-06-09 128.80 129.00 123.20 125.50 8,632,626 -2.60 -2.03
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 128.20
On 2026-06-17		 122.43
On 2026-06-18		 -2.11 -1.68 128.20
On 2026-06-17		 122.43
On 2026-06-18		 -4.50 125.27
10D 131.66
On 2026-06-05		 121.39
On 2026-06-10		 -5.42 -4.20 131.66
On 2026-06-05		 121.39
On 2026-06-10		 -7.80 125.64
20D 137.20
On 2026-05-29		 121.39
On 2026-06-10		 -6.93 -5.30 137.20
On 2026-05-29		 121.39
On 2026-06-10		 -11.52 128.81
WTD 128.20
On 2026-06-17		 122.43
On 2026-06-18		 -1.83 -1.46 128.20
On 2026-06-17		 122.43
On 2026-06-18		 -4.50 125.19
MTD 133.99
On 2026-06-01		 121.39
On 2026-06-10		 -10.67 -7.94 133.99
On 2026-06-01		 121.39
On 2026-06-10		 -9.40 126.66
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

123.76 -1.69 -1.35 14,252,582