GSK plc (BVMF:G1SK34)
Brazil · Delayed Price · Currency is BRL 55.30
0.00 (0.00%)
At close: Oct 28, 2026
BVMF:G1SK34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 52.00 | 55.30 | 51.85 | 55.30 | 55.30 | - | 28 |
| Oct 26, 2026 | 55.03 | 55.30 | 54.93 | 55.30 | 55.30 | 10.27% | 76 |
| Oct 21, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.08% | 10 |
| Oct 20, 2026 | 50.20 | 50.70 | 50.20 | 50.70 | 50.70 | 1.00% | 9,917 |
| Oct 19, 2026 | 50.35 | 50.35 | 50.20 | 50.20 | 50.20 | -0.59% | 28 |
| Oct 16, 2026 | 50.10 | 50.75 | 50.10 | 50.50 | 50.50 | 4.02% | 165 |
| Oct 14, 2026 | 47.15 | 48.55 | 47.15 | 48.55 | 48.55 | 3.85% | 2 |
| Oct 13, 2026 | 47.20 | 47.20 | 46.46 | 46.75 | 46.75 | 0.11% | 133 |
| Oct 9, 2026 | 46.80 | 46.80 | 46.15 | 46.70 | 46.70 | 1.08% | 33 |
| Oct 8, 2026 | 46.90 | 46.90 | 46.15 | 46.20 | 46.20 | -2.12% | 30 |
| Oct 7, 2026 | 46.90 | 47.20 | 46.90 | 47.20 | 47.20 | 1.07% | 8 |
| Oct 6, 2026 | 46.90 | 46.90 | 46.20 | 46.70 | 46.70 | -0.21% | 14 |
| Oct 5, 2026 | 47.05 | 47.05 | 46.35 | 46.80 | 46.80 | -5.17% | 59 |
| Oct 2, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.60% | 2 |
| Sep 30, 2026 | 50.50 | 50.50 | 50.15 | 50.15 | 50.15 | -2.72% | 18 |
| Sep 29, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.90% | 1 |
| Sep 25, 2026 | 51.18 | 51.18 | 51.09 | 51.09 | 51.09 | -0.70% | 25 |
| Sep 24, 2026 | 51.75 | 51.75 | 51.45 | 51.45 | 51.45 | -0.10% | 10 |
| Sep 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 2 |
| Sep 22, 2026 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | -1.62% | 3 |
| Sep 21, 2026 | 52.40 | 52.41 | 52.35 | 52.35 | 52.35 | 0.67% | 5,993 |
| Sep 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6.34% | 1 |
| Sep 11, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.71% | 2 |
| Sep 10, 2026 | 49.59 | 49.59 | 49.25 | 49.25 | 49.25 | -1.89% | 27 |
| Sep 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.80% | 10 |
| Sep 8, 2026 | 50.25 | 50.25 | 49.80 | 49.80 | 49.80 | -3.49% | 24 |
| Sep 2, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.58% | 10 |
| Sep 1, 2026 | 52.50 | 52.95 | 51.90 | 51.90 | 51.90 | -1.33% | 227 |
| Aug 28, 2026 | 52.28 | 52.60 | 52.28 | 52.60 | 52.60 | 0.57% | 375 |
| Aug 27, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -2.79% | 1,400 |
| Aug 21, 2026 | 54.10 | 54.10 | 53.80 | 53.80 | 53.80 | 0.94% | 3 |
| Aug 19, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 2.50% | 1 |
| Aug 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.06% | 9 |
| Aug 14, 2026 | 52.00 | 52.00 | 51.52 | 51.97 | 51.97 | 4.81% | 283 |
| Aug 11, 2026 | 52.31 | 52.31 | 50.01 | 50.01 | 49.58 | -5.55% | 7 |
| Aug 10, 2026 | 53.20 | 53.20 | 52.95 | 52.95 | 52.50 | -1.67% | 4 |
| Aug 7, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.39 | 0.84% | 1 |
| Aug 6, 2026 | 53.16 | 53.40 | 53.16 | 53.40 | 52.94 | 2.50% | 32 |
| Aug 3, 2026 | 53.00 | 53.00 | 52.10 | 52.10 | 51.66 | -0.88% | 14 |
| Jul 31, 2026 | 52.80 | 52.80 | 52.45 | 52.56 | 52.11 | -2.81% | 33 |
| Jul 29, 2026 | 54.48 | 54.54 | 54.08 | 54.08 | 53.62 | 5.01% | 25 |
| Jul 23, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.06 | 0.29% | 12 |
| Jul 20, 2026 | 51.94 | 51.94 | 51.15 | 51.35 | 50.91 | -3.11% | 4,745 |
| Jul 17, 2026 | 53.95 | 53.95 | 52.75 | 53.00 | 52.55 | -1.76% | 240 |
| Jul 16, 2026 | 53.60 | 54.05 | 53.60 | 53.95 | 53.49 | 3.15% | 59,918 |
| Jul 14, 2026 | 52.60 | 52.60 | 52.08 | 52.30 | 51.85 | -5.00% | 73 |
| Jul 7, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 54.58 | 0.38% | 13 |
| Jul 6, 2026 | 55.44 | 55.86 | 54.84 | 54.84 | 54.37 | 2.89% | 27 |
| Jul 1, 2026 | 54.20 | 54.20 | 53.30 | 53.30 | 52.85 | -1.39% | 14 |
| Jun 26, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.59 | 0.93% | 20 |