GSK plc (GLAXF)
OTCMKTS · Delayed Price · Currency is USD
21.74
+0.74 (3.50%)
Oct 8, 2025, 3:41 PM EDT
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.46% | 1,023 |
| Aug 20, 2025 | 19.85 | 20.01 | 19.61 | 19.61 | 19.61 | 1.05% | 11,906 |
| Aug 19, 2025 | 19.58 | 19.58 | 19.41 | 19.41 | 19.41 | 0.86% | 833 |
| Aug 18, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 33 |
| Aug 15, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 5 |
| 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 |