GSK plc (GLAXF)
OTCMKTS
· Delayed Price · Currency is USD
18.67
+0.03 (0.17%)
Jun 27, 2025, 9:30 AM EDT
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 19.95 | 19.95 | 18.64 | 18.64 | 18.64 | -3.38% | 952 |
| Jun 25, 2025 | 19.38 | 19.38 | 19.08 | 19.29 | 19.29 | -0.34% | 2,188 |
| Jun 24, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 4.75% | 520 |
| Jun 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -5.29% | 1,000 |
| Jun 20, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -3.99% | 1,496 |
| Jun 18, 2025 | 20.22 | 20.32 | 20.22 | 20.32 | 20.32 | 4.15% | 877 |
| Jun 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -2.55% | 1,625 |
| Jun 16, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -4.67% | 614 |
| Jun 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 86 |
| Jun 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,803 |
| Jun 11, 2025 | 20.96 | 21.00 | 20.45 | 21.00 | 21.00 | 3.91% | 1,010 |
| Jun 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -3.76% | 200 |
| Jun 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.78% | 1,816 |
| 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 |