GILD: Gilead Sciences Inc.

As of Monday, November 2nd, 2026

$ 169.91

-0.15 -0.09%

Open: 169.85
High: 172.61
Low: 166.38
Volume: 8,554,974
Previous Close on Friday, October 30th, 2026

$ 170.06

+4.45 +2.69%

Open: 170.25
High: 175.65
Low: 169.00
Volume: 11,264,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-02 169.85 172.61 166.38 169.91 8,554,667 -0.77 -0.45
2026-10-30 170.25 175.65 169.00 170.68 11,264,641 +5.07 +3.06
2026-10-29 162.89 165.70 160.86 165.61 8,278,905 +6.41 +4.03
2026-10-28 157.28 160.83 156.04 159.20 4,838,522 +0.12 +0.08
2026-10-27 156.05 159.28 155.76 159.08 4,935,243 +0.39 +0.25
2026-10-26 157.62 159.69 157.52 158.69 6,035,606 +2.65 +1.70
2026-10-23 156.47 157.65 155.76 156.04 6,063,725 -1.15 -0.73
2026-10-22 154.24 157.42 153.00 157.19 5,822,359 +3.62 +2.36
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 175.65
On 2026-10-30		 155.76
On 2026-10-27		 11.22 7.07 175.65
On 2026-10-30		 166.38
On 2026-11-02		 -5.28 164.90
10D 175.65
On 2026-10-30		 151.71
On 2026-10-21		 16.84 11.00 175.65
On 2026-10-30		 166.38
On 2026-11-02		 -5.28 160.65
20D 175.65
On 2026-10-30		 142.60
On 2026-10-06		 25.28 17.48 175.65
On 2026-10-30		 166.38
On 2026-11-02		 -5.28 155.72
WTD 172.61
On 2026-11-02		 166.38
On 2026-11-02		 -0.77 -0.45 -- -- -- 169.91
MTD 172.61
On 2026-11-02		 166.38
On 2026-11-02		 -0.77 -0.45 -- -- -- 169.91
As of Monday, November 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.40 +13.60 +4.51 4,815,646
KO

The Coca-Cola Company

95.85 +1.73 +1.84 21,038,463
PFE

Pfizer Inc.

31.15 +0.68 +2.24 49,668,520
VZ

Verizon Communications Inc.

45.05 +0.25 +0.57 28,621,172
VIX

CBOE Volatility Index

21.15 +1.73 +8.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,983.98 +213.67 +0.41 518,607,507
DJTA

Dow Jones Transportation Average

20,642.92 +313.59 +1.54 84,182,323
SPX

S&P 500 Index

7,541.40 -38.67 -0.51
OEX

S&P 100 Index

3,708.39 -29.01 -0.78
NDX

NASDAQ 100 Index

27,989.82 -395.03 -1.39
NYA

NYSE Composite Index

24,372.07 +78.98 +0.33
XAX

NYSE AMEX Composite Index

8,405.20 -183.73 -2.14
RUI

RUSSELL 1000 Index

4,106.19 -18.32 -0.44
RUT

Russell 2000 Index

2,805.88 -5.97 -0.21
RUA

Russell 3000 Index

4,278.36 -18.69 -0.43
VIX

CBOE Volatility Index

21.15 +1.73 +8.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 +0.32 +1.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.67 +0.47 +2.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 +0.82 +3.95
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

169.91 -0.15 -0.09 8,554,974