GSK plc (GLAXF)
OTCMKTS
· Delayed Price · Currency is USD
18.95
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 18.20 | 18.95 | 18.20 | 18.95 | 18.95 | -9.11% | 961 |
| May 1, 2025 | 21.03 | 21.03 | 20.85 | 20.85 | 20.85 | 10.83% | 963 |
| Apr 30, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | 108 |
| Apr 29, 2025 | 19.80 | 19.80 | 18.81 | 18.81 | 18.81 | 1.96% | 1,586 |
| Apr 28, 2025 | 17.95 | 18.64 | 17.95 | 18.45 | 18.45 | 2.64% | 9,853 |
| Apr 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - | 97 |
| Apr 24, 2025 | 18.35 | 18.87 | 17.98 | 17.98 | 17.98 | -2.62% | 1,168 |
| Apr 23, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.77% | 1,054 |
| Apr 22, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 8.62% | 291 |
| Apr 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 8 |
| Apr 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 30 |
| Apr 16, 2025 | 17.32 | 18.37 | 17.16 | 17.30 | 17.30 | 0.26% | 7,190 |
| Apr 15, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | 77 |
| Apr 14, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.40% | 149 |
| Apr 11, 2025 | 16.85 | 17.32 | 16.85 | 17.32 | 17.32 | 6.26% | 31,296 |
| Apr 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.91% | 945 |
| Apr 9, 2025 | 15.55 | 16.35 | 15.54 | 15.54 | 15.54 | -8.59% | 8,160 |
| Apr 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 14,811 |
| Apr 7, 2025 | 16.17 | 17.12 | 16.17 | 17.00 | 17.00 | -7.51% | 3,655 |
| Apr 4, 2025 | 19.12 | 19.12 | 17.50 | 18.38 | 18.38 | -2.28% | 1,139 |
| Apr 3, 2025 | 19.87 | 19.87 | 18.31 | 18.81 | 18.81 | 5.08% | 1,393 |
| Apr 2, 2025 | 18.78 | 18.78 | 17.90 | 17.90 | 17.90 | -7.16% | 1,831 |
| Apr 1, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.33% | 343 |
| Mar 31, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -3.05% | 568 |
| 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 |