GSK plc (GLAXF)
OTCMKTS
· Delayed Price · Currency is USD
18.26
-0.51 (-2.72%)
Oct 30, 2024, 9:49 AM EDT
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 18.36 | 19.00 | 18.24 | 18.32 | 18.32 | -2.40% | 3,784 |
| Oct 29, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -2.39% | 397 |
| Oct 28, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | 140 |
| Oct 25, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 3.95% | 1,380 |
| Oct 24, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.59% | 215 |
| Oct 23, 2024 | 19.45 | 19.45 | 18.61 | 18.61 | 18.61 | -6.72% | 1,259 |
| Oct 22, 2024 | 19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 5.11% | 486 |
| Oct 21, 2024 | 18.25 | 19.25 | 18.25 | 18.98 | 18.98 | -1.40% | 8,929 |
| Oct 18, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 8,490 |
| Oct 17, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 53 |
| Oct 16, 2024 | 20.55 | 20.55 | 19.25 | 19.25 | 19.25 | -1.28% | 975 |
| Oct 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 108 |
| Oct 14, 2024 | 19.23 | 19.50 | 19.23 | 19.50 | 19.50 | -2.50% | 483 |
| Oct 11, 2024 | 19.64 | 20.00 | 18.45 | 20.00 | 20.00 | 1.81% | 2,555 |
| Oct 10, 2024 | 19.45 | 19.96 | 19.36 | 19.65 | 19.65 | 1.84% | 3,139 |
| Oct 9, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.01% | 216 |
| Oct 8, 2024 | 18.86 | 19.29 | 18.86 | 19.29 | 19.29 | -2.32% | 1,649 |
| Oct 7, 2024 | 19.26 | 19.75 | 19.26 | 19.75 | 19.75 | 1.18% | 9,808 |
| Oct 4, 2024 | 18.65 | 19.52 | 18.65 | 19.52 | 19.52 | 3.28% | 585 |
| Oct 3, 2024 | 19.11 | 19.11 | 18.71 | 18.90 | 18.90 | -5.50% | 6,645 |
| Oct 2, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.82% | 344 |
| Oct 1, 2024 | 20.25 | 20.37 | 20.10 | 20.37 | 20.37 | 1.65% | 2,488 |
| Sep 30, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.51% | 620 |
| Sep 27, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Sep 26, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 13 |
| Sep 25, 2024 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | 0.80% | 1,174 |
| Sep 24, 2024 | 20.33 | 20.33 | 20.19 | 20.19 | 20.19 | -1.42% | 1,267 |
| Sep 23, 2024 | 20.64 | 20.64 | 20.48 | 20.48 | 20.48 | -6.93% | 600 |
| Sep 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 235 |
| Sep 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.43% | 2,005 |
| Sep 18, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - | 96 |
| Sep 17, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - | - |
| Sep 16, 2024 | 20.58 | 21.69 | 20.58 | 21.69 | 21.69 | 0.98% | 516 |
| Sep 13, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | 5,041 |
| Sep 12, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | - |
| Sep 11, 2024 | 21.11 | 21.48 | 21.11 | 21.48 | 21.48 | -0.32% | 453 |
| Sep 10, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.34% | 316 |
| Sep 9, 2024 | 21.65 | 21.65 | 21.62 | 21.62 | 21.62 | -1.40% | 931 |
| Sep 6, 2024 | 21.69 | 21.93 | 21.69 | 21.93 | 21.93 | 5.45% | 609 |
| Sep 5, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.86% | 946 |
| Sep 4, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 5.19% | 252 |
| Sep 3, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.25% | 631 |
| Aug 30, 2024 | 21.72 | 21.72 | 21.71 | 21.71 | 21.71 | 0.68% | 2,667 |
| Aug 29, 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 21.56 | -0.37% | 356 |
| Aug 28, 2024 | 22.45 | 22.45 | 21.64 | 21.64 | 21.64 | -1.64% | 814 |
| Aug 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8.91% | 142 |
| Aug 26, 2024 | 20.00 | 21.10 | 20.00 | 20.20 | 20.20 | -2.65% | 743 |
| Aug 23, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 16,835 |
| Aug 22, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3.44% | 525 |
| Aug 21, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 156 |
| Aug 20, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -3.21% | 1,094 |
| Aug 19, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - | - |
| Aug 16, 2024 | 20.00 | 20.73 | 20.00 | 20.73 | 20.73 | 3.94% | 306 |
| Aug 15, 2024 | 19.94 | 20.50 | 19.94 | 19.94 | 19.94 | -0.80% | 1,151 |
| Aug 14, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | -0.05% | 6,354 |
| Aug 13, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | - | 82 |
| Aug 12, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | 0.30% | 133 |
| Aug 9, 2024 | 19.91 | 20.05 | 19.35 | 20.05 | 19.86 | -2.53% | 10,271 |
| Aug 8, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.37 | -0.58% | 200 |
| Aug 7, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.49 | 7.26% | 321 |
| Aug 6, 2024 | 19.26 | 19.29 | 19.26 | 19.29 | 19.11 | - | 1,045 |
| Aug 5, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.11 | - | - |
| Aug 2, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.11 | -3.55% | 500 |
| Aug 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | 3.68% | 125 |
| Jul 31, 2024 | 19.25 | 19.89 | 19.25 | 19.29 | 19.11 | -1.08% | 474 |
| Jul 30, 2024 | 20.75 | 20.75 | 19.50 | 19.50 | 19.31 | 1.09% | 1,672 |
| Jul 29, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.11 | -3.07% | 495 |
| Jul 26, 2024 | 19.57 | 19.90 | 19.29 | 19.90 | 19.71 | -0.50% | 4,240 |
| Jul 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | -0.20% | 337 |
| Jul 24, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.85 | -2.20% | 242 |
| Jul 23, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.30 | 6.44% | 3,157 |
| Jul 22, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.07 | - | 20 |
| Jul 19, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.07 | - | 1 |
| Jul 18, 2024 | 20.54 | 20.54 | 18.87 | 19.25 | 19.07 | -3.75% | 7,580 |
| Jul 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | 2.25% | 3,368 |
| Jul 16, 2024 | 19.75 | 19.75 | 19.56 | 19.56 | 19.37 | - | 469 |
| Jul 15, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.37 | - | 86 |
| Jul 12, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.37 | - | 216 |
| Jul 11, 2024 | 20.00 | 20.00 | 18.87 | 19.56 | 19.37 | 0.49% | 1,252 |
| Jul 10, 2024 | 19.90 | 19.90 | 19.46 | 19.46 | 19.28 | -0.18% | 446 |
| Jul 9, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | - | 204 |
| Jul 8, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | - | 826 |
| Jul 5, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | 0.54% | 158 |
| Jul 3, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | 1.64% | 187 |
| Jul 2, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.90 | -2.39% | 757 |
| Jul 1, 2024 | 18.85 | 19.55 | 18.85 | 19.55 | 19.36 | 0.75% | 1,135 |
| Jun 28, 2024 | 19.96 | 19.96 | 19.41 | 19.41 | 19.22 | 1.54% | 2,105 |
| Jun 27, 2024 | 19.43 | 19.43 | 19.11 | 19.11 | 18.93 | -1.90% | 5,202 |
| Jun 26, 2024 | 20.28 | 20.28 | 19.48 | 19.48 | 19.29 | -3.92% | 453 |
| Jun 25, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.08 | -0.83% | 130 |
| Jun 24, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.25 | 4.85% | 221 |
| Jun 21, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | -8.41% | 103 |
| Jun 20, 2024 | 19.48 | 21.29 | 19.48 | 21.29 | 21.09 | -1.44% | 1,439 |
| Jun 18, 2024 | 19.56 | 21.60 | 19.56 | 21.60 | 21.39 | 5.93% | 1,991 |
| Jun 17, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.20 | 1.54% | 777 |
| Jun 14, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.89 | -2.88% | 1,170 |
| Jun 13, 2024 | 20.50 | 20.72 | 20.50 | 20.68 | 20.48 | -4.32% | 665 |
| Jun 12, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.40 | - | 225 |
| Jun 11, 2024 | 20.70 | 21.61 | 20.70 | 21.61 | 21.40 | 3.84% | 7,444 |
| Jun 10, 2024 | 20.66 | 20.81 | 20.65 | 20.81 | 20.61 | 0.68% | 1,674 |