GILD: Gilead Sciences Inc.

As of Friday, September 18th, 2026

$ 150.11

-0.78 -0.52%

Open: 150.56
High: 153.23
Low: 149.57
Volume: 16,341,384
Previous Close on Thursday, September 17th, 2026

$ 150.89

+3.21 +2.17%

Open: 148.78
High: 151.04
Low: 146.89
Volume: 6,777,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 150.56 153.23 149.57 150.11 16,341,384 -0.78 -0.52
2026-09-17 148.78 151.04 146.89 150.89 6,777,606 +3.21 +2.17
2026-09-16 146.58 149.30 146.12 147.68 5,064,278 +1.38 +0.94
2026-09-15 144.00 146.35 142.94 146.30 4,265,453 -0.11 -0.08
2026-09-14 144.26 146.75 143.71 146.41 4,807,399 +2.69 +1.87
2026-09-11 145.24 145.99 143.50 143.72 3,971,941 -1.09 -0.75
2026-09-10 145.07 145.91 143.67 144.81 5,708,317 -0.84 -0.58
2026-09-09 145.46 147.68 145.00 145.65 4,582,409 -0.99 -0.68
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 153.23
On 2026-09-18		 142.94
On 2026-09-15		 6.39 4.45 146.75
On 2026-09-14		 142.94
On 2026-09-15		 -2.60 148.28
10D 153.23
On 2026-09-18		 142.94
On 2026-09-15		 -1.08 -0.71 151.19
On 2026-09-04		 142.94
On 2026-09-15		 -5.45 147.32
20D 153.23
On 2026-09-18		 142.94
On 2026-09-15		 6.67 4.65 152.55
On 2026-09-02		 142.94
On 2026-09-15		 -6.30 147.73
WTD 153.23
On 2026-09-18		 142.94
On 2026-09-15		 6.39 4.45 146.75
On 2026-09-14		 142.94
On 2026-09-15		 -2.60 148.28
MTD 153.23
On 2026-09-18		 142.94
On 2026-09-15		 3.77 2.58 152.55
On 2026-09-02		 142.94
On 2026-09-15		 -6.30 147.99
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,991
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,783
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,059
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,140
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

150.11 -0.78 -0.52 16,341,384