GILD: Gilead Sciences Inc.

As of Friday, December 19th, 2025

$ 124.29

+2.82 +2.32%

Open: 121.19
High: 126.27
Low: 121.00
Volume: 24,229,402
Previous Close on Thursday, December 18th, 2025

$ 121.47

+0.11 +0.09%

Open: 121.24
High: 122.29
Low: 120.93
Volume: 5,746,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 121.19 126.27 121.00 124.29 24,229,402 +2.82 +2.32
2025-12-18 121.24 122.29 120.93 121.47 5,746,130 +0.11 +0.09
2025-12-17 119.27 122.07 118.58 121.36 7,335,288 +2.58 +2.17
2025-12-16 120.53 121.64 118.17 118.78 6,208,730 -1.00 -0.83
2025-12-15 122.00 122.98 119.39 119.78 7,582,300 -0.62 -0.51
2025-12-12 122.86 123.63 119.53 120.40 6,751,893 -2.81 -2.28
2025-12-11 122.25 123.74 121.00 123.21 4,755,316 +1.87 +1.54
2025-12-10 119.49 121.41 118.78 121.34 8,459,796 +1.98 +1.66
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 126.27
On 2025-12-19		 118.17
On 2025-12-16		 3.89 3.23 122.98
On 2025-12-15		 118.17
On 2025-12-16		 -3.91 121.14
10D 126.27
On 2025-12-19		 118.17
On 2025-12-16		 3.07 2.53 123.74
On 2025-12-11		 118.17
On 2025-12-16		 -4.50 121.12
20D 128.25
On 2025-11-24		 118.17
On 2025-12-16		 -0.70 -0.56 128.25
On 2025-11-24		 118.17
On 2025-12-16		 -7.86 123.03
WTD 126.27
On 2025-12-19		 118.17
On 2025-12-16		 3.89 3.23 122.98
On 2025-12-15		 118.17
On 2025-12-16		 -3.91 121.14
MTD 126.27
On 2025-12-19		 118.17
On 2025-12-16		 -1.55 -1.23 126.23
On 2025-12-01		 118.17
On 2025-12-16		 -6.39 121.88
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

124.29 +2.82 +2.32 24,229,402