GSK plc (GLAXF)
OTCMKTS · Delayed Price · Currency is USD
21.90
-1.40 (-6.01%)
Oct 31, 2025, 4:00 PM EDT
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -6.01% | 340 |
| Oct 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 7.18% | 6,119 |
| Oct 29, 2025 | 23.00 | 23.00 | 21.74 | 21.74 | 21.74 | 3.66% | 1,073 |
| Oct 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - | 25 |
| Oct 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - | 146 |
| Oct 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -3.71% | 2,995 |
| Oct 23, 2025 | 21.88 | 21.88 | 21.78 | 21.78 | 21.78 | 0.35% | 553 |
| Oct 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 3,260 |
| Oct 21, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 35 |
| Oct 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 76 |
| Oct 17, 2025 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | -0.44% | 760 |
| Oct 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | 806 |
| Oct 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.08% | 620 |
| Oct 10, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | 94 |
| Oct 9, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | 40 |
| Oct 8, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 3.50% | 1,895 |
| Oct 7, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -3.47% | 336 |
| Oct 6, 2025 | 21.05 | 22.35 | 21.05 | 21.76 | 21.76 | 0.37% | 914 |
| Oct 3, 2025 | 21.00 | 21.68 | 20.78 | 21.68 | 21.68 | 1.00% | 2,567 |
| Oct 2, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - | 211 |
| Oct 1, 2025 | 22.85 | 22.85 | 21.46 | 21.46 | 21.46 | 2.88% | 7,731 |
| Sep 30, 2025 | 20.92 | 21.00 | 20.86 | 20.86 | 20.86 | 7.53% | 5,427 |
| Sep 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.90% | 1,625 |
| Sep 26, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -2.10% | 346 |
| Sep 25, 2025 | 18.99 | 20.20 | 18.99 | 20.20 | 20.20 | 2.75% | 702 |
| Sep 24, 2025 | 20.86 | 20.86 | 19.46 | 19.66 | 19.66 | -3.27% | 3,359 |
| Sep 23, 2025 | 20.50 | 20.50 | 20.25 | 20.33 | 20.33 | 2.03% | 7,502 |
| Sep 22, 2025 | 19.56 | 20.50 | 19.56 | 19.92 | 19.92 | 3.70% | 4,810 |
| Sep 19, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -2.83% | 2,019 |
| Sep 18, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | 104 |
| Sep 17, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | 101 |
| Sep 16, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | 181 |
| Sep 15, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.40% | 48,500 |
| Sep 12, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 820 |
| Sep 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 80 |
| Sep 10, 2025 | 19.83 | 19.85 | 19.83 | 19.85 | 19.85 | 0.05% | 6,069 |
| Sep 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -3.17% | 487 |
| Sep 8, 2025 | 19.68 | 20.49 | 19.68 | 20.49 | 20.49 | 3.64% | 1,123 |
| Sep 5, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -2.85% | 7,826 |
| Sep 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Sep 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 5.71% | 2,246 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.25 | 19.25 | 19.25 | -3.53% | 4,205 |
| Aug 29, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.60% | 375 |
| Aug 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | 102 |
| Aug 27, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.25% | 1,720 |
| Aug 26, 2025 | 20.20 | 20.24 | 19.49 | 19.59 | 19.59 | -1.55% | 2,745 |
| Aug 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 794 |