GILD: Gilead Sciences Inc.

As of Monday, October 20th, 2025

$ 123.11

+0.30 +0.24%

Open: 122.59
High: 123.99
Low: 122.20
Volume: 8,088,066
Previous Close on Friday, October 17th, 2025

$ 122.81

+4.96 +4.21%

Open: 119.64
High: 124.11
Low: 119.09
Volume: 15,842,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 122.59 123.99 122.20 123.11 8,019,874 +0.30 +0.24
2025-10-17 119.64 124.11 119.09 122.81 15,842,665 +4.96 +4.21
2025-10-16 117.98 121.57 117.34 117.85 6,699,527 -0.45 -0.38
2025-10-15 118.08 119.07 117.07 118.30 4,459,028 -0.18 -0.15
2025-10-14 117.52 119.33 116.63 118.48 6,310,364 +0.27 +0.23
2025-10-13 116.34 118.78 115.80 118.21 5,011,019 +1.03 +0.88
2025-10-10 117.65 119.33 116.50 117.18 7,883,617 +0.44 +0.38
2025-10-09 118.75 118.86 116.51 116.74 5,014,002 -1.51 -1.28
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 124.11
On 2025-10-17		 116.63
On 2025-10-14		 4.90 4.15 119.33
On 2025-10-14		 117.07
On 2025-10-15		 -1.90 120.11
10D 124.11
On 2025-10-17		 112.82
On 2025-10-07		 9.53 8.39 119.33
On 2025-10-10		 115.80
On 2025-10-13		 -2.96 118.77
20D 124.11
On 2025-10-17		 108.46
On 2025-10-02		 10.62 9.44 115.57
On 2025-09-23		 108.46
On 2025-10-02		 -6.15 115.52
WTD 123.99
On 2025-10-20		 122.20
On 2025-10-20		 0.30 0.24 -- -- -- 123.11
MTD 124.11
On 2025-10-17		 108.46
On 2025-10-02		 12.11 10.91 113.07
On 2025-10-01		 108.46
On 2025-10-02		 -4.08 116.84
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

123.11 +0.30 +0.24 8,088,066