Gilead Sciences, Inc. (SWX:GILD)
Switzerland · Delayed Price · Currency is CHF 128.54
+0.74 (0.58%)
At close: Oct 23, 2026
SWX:GILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - | - |
| Oct 21, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -0.33% | - |
| Oct 20, 2026 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - | - |
| Oct 19, 2026 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | -1.03% | - |
| Oct 16, 2026 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | -1.28% | - |
| Oct 15, 2026 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | 3.75% | - |
| Oct 14, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 1.54% | - |
| Oct 13, 2026 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | -0.02% | - |
| Oct 12, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 1.09% | - |
| Oct 9, 2026 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | 1.15% | - |
| Oct 8, 2026 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | -0.60% | - |
| Oct 7, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 2.01% | - |
| Oct 6, 2026 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - | - |
| Oct 5, 2026 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | -0.69% | - |
| Oct 2, 2026 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | -2.31% | - |
| 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% | - |