GILD: Gilead Sciences Inc.

As of Friday, August 22nd, 2025

$ 114.77

-1.37 -1.18%

Open: 116.90
High: 118.13
Low: 114.52
Volume: 5,456,536
Previous Close on Thursday, August 21st, 2025

$ 116.14

-2.59 -2.18%

Open: 115.50
High: 117.94
Low: 114.56
Volume: 6,014,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 116.90 118.13 114.52 114.77 5,456,536 -1.37 -1.18
2025-08-21 115.50 117.94 114.56 116.14 6,014,235 -2.59 -2.18
2025-08-20 118.57 120.89 118.46 118.73 5,383,812 +0.75 +0.64
2025-08-19 118.22 119.53 117.07 117.98 6,483,264 -0.01 -0.01
2025-08-18 118.31 119.37 117.85 117.99 4,347,433 -0.38 -0.32
2025-08-15 118.55 119.02 117.67 118.37 7,513,598 -0.65 -0.55
2025-08-14 119.80 120.50 118.12 119.02 5,451,635 -1.12 -0.93
2025-08-13 120.55 121.12 119.50 120.14 4,927,732 +0.12 +0.10
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 120.89
On 2025-08-20		 114.52
On 2025-08-22		 -3.60 -3.04 120.89
On 2025-08-20		 114.52
On 2025-08-22		 -5.27 117.12
10D 121.83
On 2025-08-12		 114.52
On 2025-08-22		 -4.64 -3.89 121.83
On 2025-08-12		 114.52
On 2025-08-22		 -6.00 118.36
20D 121.83
On 2025-08-12		 108.54
On 2025-08-07		 -1.43 -1.23 121.83
On 2025-08-12		 114.52
On 2025-08-22		 -6.00 115.90
WTD 120.89
On 2025-08-20		 114.52
On 2025-08-22		 -3.60 -3.04 120.89
On 2025-08-20		 114.52
On 2025-08-22		 -5.27 117.12
MTD 121.83
On 2025-08-12		 108.54
On 2025-08-07		 2.48 2.21 121.83
On 2025-08-12		 114.52
On 2025-08-22		 -6.00 116.48
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,992.32 +22.93 +1.16 37,936
VOE

Vanguard Mid-Cap Value ETF

173.91 +3.34 +1.96 236,415
ARKK

ARK Innovation ETF

76.52 +3.01 +4.09 16,632,399
HYLB

Xtrackers USD High Yield Corporate Bond ETF

37.00 +0.31 +0.84 817,404
GILD

Gilead Sciences Inc.

114.77 -1.37 -1.18 5,456,536