Gilead Sciences, Inc. (SWX:GILD)
Switzerland · Delayed Price · Currency is CHF 117.92
0.00 (0.00%)
At close: Sep 11, 2026
SWX:GILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - | - |
| Sep 10, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | -0.91% | - |
| Sep 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Sep 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.72% | - |
| Sep 7, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - | - |
| Sep 4, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - | - |
| Sep 3, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - | - |
| Sep 2, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | 1.25% | - |
| Sep 1, 2026 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | 0.67% | - |
| Aug 31, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - | - |
| Aug 28, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - | - |
| Aug 27, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 0.03% | - |
| Aug 26, 2026 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | 0.51% | - |
| Aug 25, 2026 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | 0.85% | - |
| Aug 24, 2026 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - | - |
| 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 | - | - |