GSK plc (GLAXF)
OTCMKTS
· Delayed Price · Currency is USD
19.74
-0.62 (-3.05%)
Mar 31, 2025, 12:19 PM EST
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.12 | 20.36 | 18.78 | 20.36 | 20.36 | 2.31% | 7,919 |
| Mar 27, 2025 | 18.78 | 19.90 | 18.78 | 19.90 | 19.90 | 5.96% | 826 |
| Mar 26, 2025 | 19.20 | 19.20 | 18.78 | 18.78 | 18.78 | -2.29% | 340 |
| Mar 25, 2025 | 20.03 | 20.03 | 19.22 | 19.22 | 19.22 | -4.52% | 11,457 |
| Mar 24, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.98% | 232 |
| Mar 21, 2025 | 19.10 | 19.74 | 18.86 | 19.74 | 19.74 | -1.30% | 5,448 |
| Mar 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.96% | 390 |
| Mar 19, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.97% | 620 |
| Mar 18, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 30 |
| Mar 17, 2025 | 20.04 | 20.04 | 20.01 | 20.01 | 20.01 | 4.89% | 4,679 |
| Mar 14, 2025 | 18.78 | 19.07 | 18.78 | 19.07 | 19.07 | -1.55% | 971 |
| Mar 13, 2025 | 19.38 | 19.38 | 19.37 | 19.37 | 19.37 | 1.42% | 646 |
| Mar 12, 2025 | 19.31 | 19.31 | 19.10 | 19.10 | 19.10 | -5.02% | 857 |
| Mar 11, 2025 | 20.78 | 20.78 | 20.11 | 20.11 | 20.11 | 0.55% | 886 |
| Mar 10, 2025 | 20.00 | 20.00 | 19.19 | 20.00 | 20.00 | 3.36% | 1,856 |
| Mar 7, 2025 | 19.41 | 19.41 | 18.99 | 19.35 | 19.35 | 3.48% | 1,473 |
| Mar 6, 2025 | 18.96 | 19.18 | 18.70 | 18.70 | 18.70 | -1.06% | 2,361 |
| Mar 5, 2025 | 18.65 | 18.90 | 18.65 | 18.90 | 18.90 | 0.32% | 591 |
| Mar 4, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.74% | 246 |
| Mar 3, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | 36 |
| Feb 28, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 4.17% | 11,040 |
| Feb 27, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 1,864 |
| Feb 26, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 80 |
| Feb 25, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 37 |
| Feb 24, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 2 |
| Feb 21, 2025 | 17.75 | 18.22 | 17.75 | 18.22 | 18.22 | 3.04% | 640 |
| Feb 20, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.49 | - | 541 |
| Feb 19, 2025 | 18.17 | 18.17 | 17.68 | 17.68 | 17.49 | -4.16% | 3,125 |
| Feb 18, 2025 | 18.94 | 18.94 | 18.45 | 18.45 | 18.25 | 0.82% | 1,566 |
| Feb 14, 2025 | 18.21 | 18.30 | 18.21 | 18.30 | 18.10 | -2.66% | 4,479 |
| Feb 13, 2025 | 18.73 | 18.80 | 18.50 | 18.80 | 18.59 | - | 525 |
| Feb 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | 5.90% | 165 |
| Feb 11, 2025 | 18.53 | 18.53 | 17.75 | 17.75 | 17.56 | -2.82% | 2,147 |
| Feb 10, 2025 | 18.00 | 18.27 | 18.00 | 18.27 | 18.07 | 1.78% | 933 |
| Feb 7, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.75 | -3.18% | 421 |
| Feb 6, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.34 | 0.86% | 373 |
| Feb 5, 2025 | 17.86 | 18.38 | 17.86 | 18.38 | 18.18 | 6.08% | 1,698 |
| Feb 4, 2025 | 16.80 | 17.33 | 16.80 | 17.33 | 17.14 | 0.17% | 400 |
| Feb 3, 2025 | 17.35 | 17.39 | 17.30 | 17.30 | 17.11 | -1.26% | 1,037 |
| Jan 31, 2025 | 17.00 | 17.52 | 17.00 | 17.52 | 17.33 | 0.94% | 582 |
| Jan 30, 2025 | 17.50 | 17.88 | 16.93 | 17.36 | 17.17 | -2.44% | 2,282 |
| Jan 29, 2025 | 17.32 | 17.79 | 17.32 | 17.79 | 17.59 | 5.52% | 458 |
| Jan 28, 2025 | 16.85 | 16.86 | 16.85 | 16.86 | 16.68 | -5.15% | 7,597 |
| Jan 27, 2025 | 17.89 | 17.89 | 17.41 | 17.78 | 17.58 | 6.67% | 15,312 |
| Jan 24, 2025 | 16.75 | 16.75 | 16.67 | 16.67 | 16.48 | -0.57% | 2,219 |
| Jan 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.58 | 0.54% | 1,800 |
| Jan 22, 2025 | 16.73 | 16.73 | 16.67 | 16.67 | 16.49 | -3.36% | 348 |
| Jan 21, 2025 | 16.41 | 17.25 | 15.95 | 17.25 | 17.06 | 2.07% | 3,964 |
| Jan 17, 2025 | 17.10 | 17.10 | 16.89 | 16.90 | 16.71 | 7.03% | 18,501 |
| Jan 16, 2025 | 16.35 | 16.68 | 15.79 | 15.79 | 15.62 | -2.47% | 1,310 |