GILD: Gilead Sciences Inc.

As of Friday, April 19th, 2024

$ 66.76

+0.60 +0.91%

Open: 66.25
High: 66.83
Low: 66.16
Volume: 10,656,159
Previous Close on Thursday, April 18th, 2024

$ 66.16

-0.77 -1.15%

Open: 67.01
High: 67.02
Low: 65.90
Volume: 6,440,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 66.25 66.83 66.16 66.76 10,656,159 +0.60 +0.91
2024-04-18 67.01 67.02 65.90 66.16 6,440,643 -0.77 -1.15
2024-04-17 67.35 67.55 66.89 66.93 5,283,556 -0.38 -0.56
2024-04-16 67.80 67.89 67.19 67.31 4,974,149 -0.44 -0.65
2024-04-15 68.27 68.46 67.70 67.75 7,713,544 -0.32 -0.47
2024-04-12 68.52 68.62 67.62 68.07 5,691,464 -0.58 -0.84
2024-04-11 68.46 69.03 68.31 68.65 6,042,666 +0.53 +0.78
2024-04-10 69.76 69.76 68.06 68.12 7,976,817 -1.82 -2.60
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 68.46
On 2024-04-15		 65.90
On 2024-04-18		 -1.31 -1.92 68.46
On 2024-04-15		 65.90
On 2024-04-18		 -3.73 66.98
10D 69.95
On 2024-04-09		 65.90
On 2024-04-18		 -2.82 -4.05 69.95
On 2024-04-09		 65.90
On 2024-04-18		 -5.79 67.91
20D 73.87
On 2024-03-28		 65.90
On 2024-04-18		 -6.33 -8.66 73.87
On 2024-03-28		 65.90
On 2024-04-18		 -10.79 69.90
WTD 68.46
On 2024-04-15		 65.90
On 2024-04-18		 -1.31 -1.92 68.46
On 2024-04-15		 65.90
On 2024-04-18		 -3.73 66.98
MTD 73.22
On 2024-04-01		 65.90
On 2024-04-18		 -6.49 -8.86 73.22
On 2024-04-01		 65.90
On 2024-04-18		 -10.00 68.94
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

66.76 +0.60 +0.91 10,656,159