GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	39.09	39.18	38.47	39.01	39.01	3.64%	10,940,011
Apr 2, 2025	37.39	37.72	37.17	37.64	37.64	-0.61%	3,720,508
Apr 1, 2025	38.73	38.77	37.68	37.87	37.87	-2.25%	5,290,738
Mar 31, 2025	38.11	38.84	37.88	38.74	38.74	-	5,357,845
Mar 28, 2025	38.81	38.98	38.59	38.74	38.74	0.57%	3,220,710
Mar 27, 2025	38.32	38.67	38.32	38.52	38.52	0.55%	2,248,301
Mar 26, 2025	38.00	38.50	37.76	38.31	38.31	-0.70%	4,916,160
Mar 25, 2025	39.28	39.31	38.51	38.58	38.58	0.03%	5,837,805
Mar 24, 2025	38.77	38.93	38.47	38.57	38.57	-1.71%	4,066,945
Mar 21, 2025	39.29	39.50	39.14	39.24	39.24	-0.43%	4,021,638
Mar 20, 2025	39.58	39.66	39.24	39.41	39.41	-0.35%	3,346,134
Mar 19, 2025	39.55	39.80	39.27	39.55	39.55	-2.08%	4,421,106
Mar 18, 2025	40.23	40.39	40.11	40.39	40.39	0.35%	3,657,702
Mar 17, 2025	39.88	40.47	39.85	40.25	40.25	1.92%	4,160,818
Mar 14, 2025	39.21	39.61	39.05	39.49	39.49	0.66%	4,939,691
Mar 13, 2025	39.02	39.39	38.93	39.23	39.23	0.90%	3,937,653
Mar 12, 2025	39.32	39.32	38.78	38.88	38.88	-1.57%	5,601,119
Mar 11, 2025	40.12	40.12	39.33	39.50	39.50	-2.03%	6,015,119
Mar 10, 2025	40.37	40.81	40.10	40.32	40.32	0.67%	7,793,617
Mar 7, 2025	39.50	40.59	39.48	40.05	40.05	1.91%	8,122,546
Mar 6, 2025	38.61	39.42	38.60	39.30	39.30	1.26%	5,511,194
Mar 5, 2025	38.40	38.86	38.37	38.81	38.81	0.99%	2,465,902
Mar 4, 2025	38.66	39.19	38.36	38.43	38.43	1.26%	6,829,920
Mar 3, 2025	38.17	38.41	37.77	37.95	37.95	0.96%	3,978,770
Feb 28, 2025	37.64	37.69	37.15	37.59	37.59	0.78%	6,045,956
Feb 27, 2025	37.07	37.38	36.99	37.30	37.30	-0.27%	7,168,264
Feb 26, 2025	37.81	37.83	37.35	37.40	37.40	-2.50%	7,938,470
Feb 25, 2025	37.56	38.40	37.56	38.36	38.36	3.45%	10,536,499
Feb 24, 2025	36.82	37.14	36.72	37.08	37.08	1.20%	2,857,899
Feb 21, 2025	36.20	36.68	36.05	36.64	36.64	-0.87%	5,644,723
Feb 20, 2025	36.72	37.22	36.62	36.96	36.56	1.15%	6,244,672
Feb 19, 2025	36.50	36.65	36.35	36.54	36.15	-0.19%	3,408,594
Feb 18, 2025	36.59	36.85	36.47	36.61	36.21	1.22%	4,368,601
Feb 14, 2025	36.48	36.61	36.16	36.17	35.78	-1.04%	4,541,919
Feb 13, 2025	36.17	36.62	36.01	36.55	36.16	1.16%	4,462,616
Feb 12, 2025	35.72	36.26	35.53	36.13	35.74	0.17%	3,619,986
Feb 11, 2025	36.32	36.35	35.98	36.07	35.68	-1.10%	4,893,117
Feb 10, 2025	36.37	36.91	36.37	36.47	36.08	1.19%	4,539,615
Feb 7, 2025	36.49	36.52	35.97	36.04	35.65	-0.93%	5,356,543
Feb 6, 2025	37.52	37.61	36.37	36.38	35.99	-3.50%	7,167,978
Feb 5, 2025	37.06	37.91	37.03	37.70	37.29	8.21%	10,193,205
Feb 4, 2025	34.59	34.98	34.22	34.84	34.46	-0.17%	7,120,968
Feb 3, 2025	34.87	35.20	34.58	34.90	34.52	-1.05%	3,279,980
Jan 31, 2025	35.19	35.52	35.06	35.27	34.89	-0.25%	5,112,730
Jan 30, 2025	35.07	35.59	34.92	35.36	34.98	0.86%	5,020,445
Jan 29, 2025	34.95	35.25	34.94	35.06	34.68	-0.11%	6,057,362
Jan 28, 2025	35.51	35.59	34.83	35.10	34.72	-1.13%	4,552,898
Jan 27, 2025	34.83	35.50	34.83	35.50	35.12	3.59%	6,505,288
Jan 24, 2025	34.01	34.31	33.95	34.27	33.90	0.65%	3,165,928
Jan 23, 2025	33.85	34.17	33.79	34.05	33.68	1.85%	3,738,614