Gilead Sciences, Inc. (SWX:GILD)
Switzerland · Delayed Price · Currency is CHF 121.02
-2.86 (-2.31%)
At close: Oct 2, 2026
SWX:GILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | -0.94% | - |
| Sep 30, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - | - |
| Sep 29, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - | - |
| Sep 28, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | 0.53% | - |
| Sep 25, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.14% | - |
| Sep 24, 2026 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | 0.16% | - |
| Sep 23, 2026 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - | - |
| Sep 22, 2026 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | 1.07% | - |
| Sep 21, 2026 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | 0.07% | - |
| Sep 18, 2026 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 1.10% | - |
| Sep 17, 2026 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | 0.85% | - |
| Sep 16, 2026 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | 1.93% | - |
| Sep 15, 2026 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | 0.79% | - |
| Sep 14, 2026 | 118.08 | 118.08 | 118.08 | 118.08 | 117.41 | 0.14% | - |
| Sep 11, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.25 | - | - |
| Sep 10, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.25 | -0.91% | - |
| Sep 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.32 | - | - |
| Sep 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.32 | -1.72% | - |
| Sep 7, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 120.39 | - | - |
| Sep 4, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 120.39 | - | - |
| Sep 3, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 120.39 | - | - |
| Sep 2, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 120.39 | 1.25% | - |
| Sep 1, 2026 | 119.58 | 119.58 | 119.58 | 119.58 | 118.90 | 0.67% | - |
| Aug 31, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.11 | - | - |
| Aug 28, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.11 | - | - |
| Aug 27, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.11 | 0.03% | - |
| Aug 26, 2026 | 118.74 | 118.74 | 118.74 | 118.74 | 118.07 | 0.51% | - |
| Aug 25, 2026 | 118.14 | 118.14 | 118.14 | 118.14 | 117.47 | 0.85% | - |
| Aug 24, 2026 | 117.14 | 117.14 | 117.14 | 117.14 | 116.47 | - | - |
| Aug 21, 2026 | 117.14 | 117.14 | 117.14 | 117.14 | 116.47 | 0.14% | - |
| Aug 20, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 116.32 | - | - |
| Aug 19, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 116.32 | 1.46% | - |
| Aug 18, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 114.65 | 3.41% | 25 |
| Aug 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 110.87 | 0.47% | - |
| Aug 14, 2026 | 110.98 | 110.98 | 110.98 | 110.98 | 110.35 | 0.34% | - |
| Aug 13, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 109.97 | - | - |
| Aug 12, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 109.97 | 2.22% | - |
| Aug 11, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 107.59 | 0.82% | - |
| Aug 10, 2026 | 107.32 | 107.32 | 107.32 | 107.32 | 106.71 | 0.47% | - |
| Aug 7, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.21 | 1.71% | - |
| Aug 6, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 104.42 | - | - |
| Aug 5, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 104.42 | - | - |
| Aug 4, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 104.42 | 0.04% | - |
| Aug 3, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.38 | - | - |
| Jul 31, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.38 | - | - |
| Jul 30, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.38 | -3.81% | - |
| Jul 29, 2026 | 109.14 | 109.14 | 109.14 | 109.14 | 108.52 | 0.57% | - |
| Jul 28, 2026 | 108.52 | 108.52 | 108.52 | 108.52 | 107.90 | 0.99% | - |
| Jul 27, 2026 | 107.46 | 107.46 | 107.46 | 107.46 | 106.85 | 0.60% | - |
| Jul 24, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.21 | - | - |