GSK plc (GLAXF)
OTCMKTS
· Delayed Price · Currency is USD
20.24
-0.27 (-1.29%)
Jun 6, 2025, 9:55 AM EDT
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.29% | 144,205 |
| Jun 5, 2025 | 20.23 | 20.50 | 19.67 | 20.50 | 20.50 | - | 2,977 |
| Jun 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 2, 2025 | 20.40 | 20.96 | 20.40 | 20.50 | 20.50 | 2.94% | 1,234 |
| May 30, 2025 | 19.10 | 19.92 | 19.10 | 19.92 | 19.92 | 6.44% | 5,545 |
| May 29, 2025 | 19.96 | 19.96 | 18.71 | 18.71 | 18.71 | -3.85% | 1,194 |
| May 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 4.06% | 613 |
| May 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.26% | 101 |
| May 23, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.78% | 267 |
| May 22, 2025 | 18.15 | 19.04 | 18.15 | 18.99 | 18.99 | -1.70% | 891 |
| May 21, 2025 | 19.00 | 19.32 | 19.00 | 19.32 | 19.32 | 0.97% | 1,356 |
| May 20, 2025 | 19.19 | 19.19 | 18.32 | 19.14 | 19.14 | -1.67% | 1,677 |
| May 19, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 2.15% | 1,729 |
| May 16, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| May 15, 2025 | 18.50 | 19.05 | 18.50 | 19.05 | 19.05 | -0.68% | 12,633 |
| May 14, 2025 | 18.00 | 19.18 | 18.00 | 19.18 | 19.18 | 6.56% | 1,182 |
| May 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.80 | -3.12% | 657 |
| May 12, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.38 | 0.43% | 31,651 |
| May 9, 2025 | 18.95 | 18.95 | 18.34 | 18.50 | 18.30 | -0.54% | 1,599 |
| May 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.40 | -0.80% | 1,736 |
| May 7, 2025 | 18.50 | 18.75 | 18.50 | 18.75 | 18.54 | -1.06% | 9,085 |
| May 6, 2025 | 20.06 | 20.06 | 18.95 | 18.95 | 18.74 | -5.49% | 1,705 |
| May 5, 2025 | 19.53 | 20.05 | 19.50 | 20.05 | 19.83 | 5.80% | 1,262 |
| May 2, 2025 | 18.20 | 18.95 | 18.20 | 18.95 | 18.74 | -9.11% | 961 |
| May 1, 2025 | 21.03 | 21.03 | 20.85 | 20.85 | 20.62 | 10.83% | 963 |
| Apr 30, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.61 | - | 108 |
| Apr 29, 2025 | 19.80 | 19.80 | 18.81 | 18.81 | 18.61 | 1.96% | 1,586 |
| Apr 28, 2025 | 17.95 | 18.64 | 17.95 | 18.45 | 18.25 | 2.64% | 9,853 |
| Apr 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.78 | - | 97 |
| Apr 24, 2025 | 18.35 | 18.87 | 17.98 | 17.98 | 17.78 | -2.62% | 1,168 |
| Apr 23, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.26 | -1.77% | 1,054 |
| Apr 22, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.59 | 8.62% | 291 |
| Apr 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.11 | - | 8 |
| Apr 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.11 | - | 30 |
| Apr 16, 2025 | 17.32 | 18.37 | 17.16 | 17.30 | 17.11 | 0.26% | 7,190 |
| Apr 15, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.07 | - | 77 |
| Apr 14, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.07 | -0.40% | 149 |
| Apr 11, 2025 | 16.85 | 17.32 | 16.85 | 17.32 | 17.13 | 6.26% | 31,296 |
| Apr 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | 4.91% | 945 |
| Apr 9, 2025 | 15.55 | 16.35 | 15.54 | 15.54 | 15.37 | -8.59% | 8,160 |
| Apr 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.81 | - | 14,811 |
| Apr 7, 2025 | 16.17 | 17.12 | 16.17 | 17.00 | 16.81 | -7.51% | 3,655 |
| Apr 4, 2025 | 19.12 | 19.12 | 17.50 | 18.38 | 18.18 | -2.28% | 1,139 |
| Apr 3, 2025 | 19.87 | 19.87 | 18.31 | 18.81 | 18.60 | 5.08% | 1,393 |
| Apr 2, 2025 | 18.78 | 18.78 | 17.90 | 17.90 | 17.70 | -7.16% | 1,831 |
| Apr 1, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.07 | -2.33% | 343 |
| Mar 31, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.52 | -3.05% | 568 |
| Mar 28, 2025 | 20.12 | 20.36 | 18.78 | 20.36 | 20.14 | 2.31% | 7,919 |
| Mar 27, 2025 | 18.78 | 19.90 | 18.78 | 19.90 | 19.68 | 5.96% | 826 |