Quotes 5-day view: Gilead Sciences, Inc.

Delayed Quote Nasdaq
Gilead Sciences, Inc.(GILD) : Historical Chart (5-day)
  2025-07-07 2025-07-08 2025-07-09 2025-07-10 2025-07-11
Last 111.78 $ 111.06 $ 113.24 $ 114.54 $ 109.64 $
Volume 6,956,611 4,682,558 5,234,878 6,097,178 6,115,266
Change +0.03% -0.64% +1.96% +1.15% -4.28%
Opening 112.00 $ 111.76 $ 112.43 $ 113.07 $ 113.54 $
High 112.58 $ 113.15 $ 113.67 $ 114.87 $ 113.81 $
Low 110.75 $ 110.89 $ 111.83 $ 112.83 $ 109.45 $

Performance

1 day-4.28%
1 week-1.89%
Current month-1.11%
1 month-0.41%
3 months+8.13%
6 months+21.98%
Current year+18.70%
1 year+59.48%
3 years+74.47%
5 years+43.66%
10 years-3.60%

Volumes

markets
Daily volume
6,115,026
Estimated daily volume
6,115,026
Avg. Volume 20 sessions
8,650,275
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
948,416,151
Record volume 1
455,344,000
Record volume 2
267,611,064
Record volume 3
264,222,464
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
142,479,641,519
Net sales (USD)
28,754,000,000
Number of employees
17,600
Sales / Employee (USD)
1,633,750
Free-Float
99.9 %
Free-Float capitalization (USD)
142,571,798,914
Average Daily Capital Traded
0.67%

Indicators

Moving average 5 days
111.87
Moving average 20 days
109.82
Moving average 50 days
107.21
Moving average 100 days
108.24
Price spread / (MMA5)
+2.03%
Price spread / (MMA20)
+0.16%
Price spread / (MMA50)
-2.22%
Price spread / (MMA100)
-1.28%
STIM
RSI 9 days
65.87
RSI 14 days
61

Change 5d. change 1-year change 3-years change Capi.($)
-4.28%-1.89%+59.48%+74.47% 142B
+0.30%+1.58%-15.62%+139.96% 710B
-0.50%+0.57%+5.00%-11.99% 379B
-1.31%+1.67%+14.46%+25.91% 344B
-3.64%+0.24%-55.03%+9.87% 317B
-2.36%-0.31%+3.13%-20.22% 265B
-3.00%-0.59%-2.11%+16.28% 244B
-1.66%+2.41%-13.48%-5.38% 223B
-0.79%+3.00%-34.52%-10.15% 211B
-1.70%-1.00%-8.21%+18.83% 162B
Average -1.80%+1.40%-4.69%+23.76% 299.71B
Weighted average by Cap. -1.39%+1.13%-8.16%+38.63%
See all sector performances

Historical Quotes: Gilead Sciences, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

eadf26686f02644375238.dE6YjUaQyGsmTDx8HC8sMXR2wmjF8-HrTzRAvDZwbFQ.FX7L6xWjuCdLC3AtZncdWx8cqhCulpPSHUEC0nQ-OSAGfNC1B-GgHRMoTw
DatePriceVolumeDaily volume
04:00:00 pm 109.64 933,792 4,237,661
03:59:59 pm 109.64 100 3,303,869
03:59:59 pm 109.64 100 3,303,769
03:59:59 pm 109.64 100 3,303,669
03:59:59 pm 109.64 500 3,303,569
03:59:59 pm 109.64 100 3,303,069
03:59:59 pm 109.64 200 3,302,969
03:59:59 pm 109.63 100 3,302,769
03:59:59 pm 109.64 100 3,302,669
03:59:59 pm 109.64 200 3,302,569
Chart Gilead Sciences, Inc.
More charts

Course Extremes

1 week 109.45
Extreme 109.45
114.87
1 month 104.46
Extreme 104.46
114.87
Current year 88.57
Extreme 88.57
119.96
1 year 69.91
Extreme 69.91
119.96
3 years 59.27
Extreme 59.27
119.96
5 years 56.56
Extreme 56.56
119.96
10 years 56.56
Extreme 56.56
120.37

Monthly variations

Annual variations

2025+18.70%
2024+14.02%
2023-5.64%
2022+18.23%
2021+24.63%
2020-10.34%
2019+3.88%
2018-12.69%
2017+0.04%
2016-29.23%
2015+7.35%
2014+25.51%
2013+104.49%
2012+79.45%
2011+12.94%
2010-16.25%
2009-15.39%
2008+11.15%
2007+41.72%
2006+23.51%
2005+50.24%
2004+20.08%
2003+71.41%
2002+3.47%
2001+58.48%
2000+53.23%
1999+31.81%
1998+7.35%
1997+53.00%
1996-21.88%
1995+236.84%
1994-20.83%
1993-37.66%
1992-4.94%
  1. Stock Market
  2. Equities
  3. GILD Stock
  4. Quotes Gilead Sciences, Inc.