GILD: Gilead Sciences Inc.

As of Thursday, May 7th, 2026

$ 134.06

-2.24 -1.64%

Open: 136.50
High: 136.50
Low: 133.76
Volume: 6,955,331
Previous Close on Wednesday, May 6th, 2026

$ 136.30

+2.82 +2.11%

Open: 133.38
High: 136.75
Low: 133.19
Volume: 6,210,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 136.50 136.50 133.76 134.06 6,931,693 -2.24 -1.64
2026-05-06 133.38 136.75 133.19 136.30 6,210,223 +2.82 +2.11
2026-05-05 132.84 133.98 131.89 133.48 5,958,018 +0.75 +0.56
2026-05-04 130.44 133.10 130.00 132.73 5,566,145 +1.08 +0.82
2026-05-01 130.00 132.36 129.01 131.65 5,355,368 +0.81 +0.62
2026-04-30 127.96 132.21 127.96 130.84 6,487,083 +2.00 +1.55
2026-04-29 128.90 129.96 128.00 128.84 4,897,683 -0.42 -0.32
2026-04-28 130.33 130.47 128.34 129.26 5,139,224 +1.51 +1.18
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 136.75
On 2026-05-06		 129.01
On 2026-05-01		 3.22 2.46 136.75
On 2026-05-06		 133.76
On 2026-05-07		 -2.19 133.64
10D 136.75
On 2026-05-06		 127.64
On 2026-04-27		 0.42 0.31 132.33
On 2026-04-24		 127.64
On 2026-04-27		 -3.54 131.53
20D 142.38
On 2026-04-10		 127.64
On 2026-04-27		 -8.03 -5.65 142.38
On 2026-04-10		 127.64
On 2026-04-27		 -10.35 134.27
WTD 136.75
On 2026-05-06		 130.00
On 2026-05-04		 2.41 1.83 136.75
On 2026-05-06		 133.76
On 2026-05-07		 -2.19 134.14
MTD 136.75
On 2026-05-06		 129.01
On 2026-05-01		 3.22 2.46 136.75
On 2026-05-06		 133.76
On 2026-05-07		 -2.19 133.64
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

134.06 -2.24 -1.64 6,955,331