Gilead Sciences, Inc. (SWX:GILD)
Switzerland · Delayed Price · Currency is CHF 117.14
+0.16 (0.14%)
At close: Aug 21, 2026
SWX:GILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | 0.14% | - |
| Aug 20, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - | - |
| Aug 19, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | 1.46% | - |
| Aug 18, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 3.41% | 25 |
| Aug 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.47% | - |
| Aug 14, 2026 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | 0.34% | - |
| Aug 13, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - | - |
| Aug 12, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 2.22% | - |
| Aug 11, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.82% | - |
| Aug 10, 2026 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | 0.47% | - |
| Aug 7, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | 1.71% | - |
| Aug 6, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - | - |
| Aug 5, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - | - |
| Aug 4, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | 0.04% | - |
| Aug 3, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Jul 31, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Jul 30, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -3.81% | - |
| Jul 29, 2026 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | 0.57% | - |
| Jul 28, 2026 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | 0.99% | - |
| Jul 27, 2026 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | 0.60% | - |
| Jul 24, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - | - |
| Jul 23, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - | - |
| Jul 22, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - | - |
| Jul 21, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | -1.95% | - |
| Jul 20, 2026 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | -1.55% | - |
| Jul 17, 2026 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 3.61% | - |
| Jul 16, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 0.74% | - |
| Jul 15, 2026 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - | - |
| Jul 14, 2026 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | -0.39% | - |
| Jul 13, 2026 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | -0.22% | - |
| Jul 10, 2026 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | -1.75% | - |
| Jul 9, 2026 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | -0.29% | - |
| Jul 8, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 1.36% | - |
| Jul 7, 2026 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | 3.57% | - |
| Jul 6, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - | - |
| Jul 3, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - | - |
| Jul 2, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | 1.63% | - |
| Jul 1, 2026 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - | - |
| Jun 30, 2026 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - | - |
| Jun 29, 2026 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - | - |
| Jun 26, 2026 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 0.95% | - |
| Jun 25, 2026 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - | - |
| Jun 24, 2026 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | 0.07% | - |
| Jun 23, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 1.64% | - |
| Jun 22, 2026 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | 0.18% | - |
| Jun 19, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - | - |
| Jun 18, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | -1.23% | - |
| Jun 17, 2026 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - | - |
| Jun 16, 2026 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | 1.09% | - |
| Jun 15, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 0.34% | - |