GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.51	50.57	50.05	50.41	50.41	-0.18%	2,409,213
May 7, 2026	50.82	50.82	50.42	50.50	50.50	-0.06%	3,403,265
May 6, 2026	51.09	51.22	50.52	50.53	50.53	0.30%	3,896,292
May 5, 2026	50.45	50.65	50.02	50.38	50.38	-1.02%	3,520,973
May 4, 2026	51.52	51.61	50.79	50.90	50.90	-1.38%	3,202,752
May 1, 2026	51.80	52.23	51.52	51.61	51.61	-1.34%	3,936,549
Apr 30, 2026	51.91	52.63	51.63	52.31	52.31	1.77%	5,141,408
Apr 29, 2026	50.00	52.13	49.99	51.40	51.40	-5.64%	11,234,413
Apr 28, 2026	54.37	55.02	54.18	54.47	54.47	0.46%	6,747,600
Apr 27, 2026	54.21	54.79	54.18	54.22	54.22	-0.40%	3,083,475
Apr 24, 2026	55.22	55.27	54.19	54.44	54.44	-2.14%	5,044,896
Apr 23, 2026	55.98	56.19	55.51	55.63	55.63	-0.13%	3,452,948
Apr 22, 2026	56.29	56.34	55.68	55.70	55.70	-0.75%	3,584,312
Apr 21, 2026	56.48	56.51	55.95	56.12	56.12	-2.14%	3,998,051
Apr 20, 2026	58.17	58.27	57.30	57.35	57.35	-1.71%	3,661,941
Apr 17, 2026	57.69	58.36	57.43	58.35	58.35	2.14%	2,984,401
Apr 16, 2026	57.64	57.78	57.08	57.13	57.13	-1.18%	3,002,486
Apr 15, 2026	59.28	59.28	57.48	57.81	57.81	-2.31%	3,378,908
Apr 14, 2026	58.96	59.57	58.14	59.18	59.18	0.41%	3,753,342
Apr 13, 2026	58.38	58.98	58.16	58.94	58.94	1.25%	4,153,283
Apr 10, 2026	59.05	59.06	58.19	58.21	58.21	-0.26%	4,406,157
Apr 9, 2026	57.15	58.66	57.01	58.36	58.36	1.73%	3,465,817
Apr 8, 2026	57.03	57.41	56.51	57.37	57.37	2.74%	3,808,796
Apr 7, 2026	55.88	55.96	55.11	55.84	55.84	-0.94%	3,844,702
Apr 6, 2026	56.65	56.76	56.19	56.37	56.37	-0.56%	2,046,312
Apr 2, 2026	56.01	57.18	55.93	56.69	56.69	1.25%	3,862,386
Apr 1, 2026	55.52	56.46	55.41	55.99	55.99	1.45%	6,253,858
Mar 31, 2026	54.74	55.25	54.37	55.19	55.19	1.77%	5,514,878
Mar 30, 2026	54.64	54.65	54.07	54.23	54.23	0.72%	3,336,758
Mar 27, 2026	54.23	54.75	53.79	53.84	53.84	-0.19%	3,033,889
Mar 26, 2026	54.58	54.88	53.86	53.94	53.94	-1.39%	4,522,489
Mar 25, 2026	54.39	54.98	54.07	54.70	54.70	3.31%	5,305,796
Mar 24, 2026	51.79	53.10	51.71	52.95	52.95	1.85%	4,778,247
Mar 23, 2026	52.19	52.69	51.80	51.99	51.99	0.29%	4,333,450
Mar 20, 2026	52.17	52.40	51.55	51.84	51.84	-1.01%	4,636,559
Mar 19, 2026	51.72	52.69	51.65	52.37	52.37	0.60%	3,967,241
Mar 18, 2026	52.88	52.88	51.78	52.06	52.06	-2.53%	4,653,249
Mar 17, 2026	53.73	53.99	53.37	53.41	53.41	-0.67%	3,223,416
Mar 16, 2026	54.21	54.58	53.70	53.77	53.77	0.71%	4,148,318
Mar 13, 2026	54.48	54.73	53.37	53.39	53.39	-1.64%	4,660,405
Mar 12, 2026	54.57	54.57	53.77	54.28	54.28	-1.58%	5,329,189
Mar 11, 2026	55.30	55.56	54.79	55.15	55.15	-0.31%	5,395,940
Mar 10, 2026	55.53	56.05	55.10	55.32	55.32	-0.34%	5,132,600
Mar 9, 2026	54.36	55.58	53.92	55.51	55.51	1.83%	5,966,627
Mar 6, 2026	54.41	54.92	54.07	54.51	54.51	-1.38%	6,192,399
Mar 5, 2026	56.03	56.08	54.72	55.27	55.27	-2.75%	6,886,058
Mar 4, 2026	57.02	57.03	56.29	56.83	56.83	-0.42%	3,719,995
Mar 3, 2026	56.82	57.35	56.16	57.07	57.07	-2.09%	3,846,812
Mar 2, 2026	58.56	58.87	58.00	58.29	58.29	-1.42%	3,142,532
Feb 27, 2026	58.43	59.36	58.33	59.13	59.13	1.83%	5,980,514