GSK plc (GLAXF)
OTCMKTS · Delayed Price · Currency is USD
19.25
+0.15 (0.76%)
Aug 14, 2025, 12:18 PM EDT
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.76% | 980 |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.89 | 0.66% | 122 |
| Aug 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.76 | 0.66% | 100 |
| Aug 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.64 | 0.27% | 371 |
| Aug 8, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.59 | 3.52% | 448 |
| Aug 7, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.96 | - | 277 |
| Aug 6, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.96 | -2.37% | 226 |
| Aug 5, 2025 | 18.60 | 19.10 | 18.10 | 18.60 | 18.39 | -2.67% | 2,117 |
| Aug 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.90 | 0.47% | 503 |
| Aug 1, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.81 | - | 60 |
| Jul 31, 2025 | 17.72 | 19.02 | 17.72 | 19.02 | 18.81 | 1.40% | 578 |
| Jul 30, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.55 | - | 93 |
| Jul 29, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.55 | -0.96% | 348 |
| Jul 28, 2025 | 19.00 | 19.07 | 18.94 | 18.94 | 18.73 | 0.50% | 1,818 |
| Jul 25, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.63 | 0.90% | 196 |
| Jul 24, 2025 | 18.89 | 18.89 | 18.68 | 18.68 | 18.47 | 3.18% | 1,715 |
| Jul 23, 2025 | 18.55 | 18.55 | 18.10 | 18.10 | 17.90 | -4.18% | 3,638 |
| Jul 22, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.68 | 10.15% | 638 |
| Jul 21, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.96 | - | 60 |
| Jul 18, 2025 | 18.55 | 18.55 | 17.15 | 17.15 | 16.96 | -5.04% | 850 |
| Jul 17, 2025 | 18.10 | 18.10 | 18.06 | 18.06 | 17.86 | -4.81% | 243 |
| Jul 16, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.76 | - | 141 |
| Jul 15, 2025 | 19.22 | 19.22 | 18.19 | 18.97 | 18.76 | -1.82% | 2,816 |
| Jul 14, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.11 | - | 161 |
| Jul 11, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.11 | -2.63% | 318 |
| Jul 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.63 | - | 2,314 |
| Jul 9, 2025 | 19.31 | 19.85 | 19.31 | 19.85 | 19.63 | 2.74% | 380 |
| Jul 8, 2025 | 19.68 | 19.68 | 19.32 | 19.32 | 19.10 | 1.93% | 1,348 |
| Jul 7, 2025 | 18.06 | 18.95 | 18.06 | 18.95 | 18.74 | 1.18% | 3,979 |
| Jul 3, 2025 | 18.96 | 18.96 | 18.73 | 18.73 | 18.52 | -1.56% | 1,015 |
| Jul 2, 2025 | 18.34 | 19.03 | 18.34 | 19.03 | 18.81 | 0.29% | 1,143 |
| Jul 1, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.76 | 1.61% | 2,480 |
| Jun 30, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.46 | - | 10 |
| Jun 27, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.46 | 0.17% | 229 |
| Jun 26, 2025 | 19.95 | 19.95 | 18.64 | 18.64 | 18.43 | -3.38% | 952 |
| Jun 25, 2025 | 19.38 | 19.38 | 19.08 | 19.29 | 19.08 | -0.34% | 2,188 |
| Jun 24, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.14 | 4.75% | 520 |
| Jun 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.27 | -5.29% | 1,000 |
| Jun 20, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.29 | -3.99% | 1,496 |
| Jun 18, 2025 | 20.22 | 20.32 | 20.22 | 20.32 | 20.09 | 4.15% | 877 |
| Jun 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.29 | -2.55% | 1,625 |
| Jun 16, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.80 | -4.67% | 614 |
| Jun 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - | 86 |
| Jun 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - | 2,803 |
| Jun 11, 2025 | 20.96 | 21.00 | 20.45 | 21.00 | 20.77 | 3.91% | 1,010 |
| Jun 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.99 | -3.76% | 200 |
| Jun 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | 3.78% | 1,816 |
| Jun 6, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.01 | -1.29% | 144,205 |
| Jun 5, 2025 | 20.23 | 20.50 | 19.67 | 20.50 | 20.27 | - | 2,977 |
| Jun 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.27 | - | - |