GSK plc (GSK)
NYSE: GSK · Real-Time Price · USD
43.24
-2.30 (-5.05%)
At close: Oct 24, 2025, 4:00 PM EDT
43.30
+0.06 (0.14%)
After-hours: Oct 24, 2025, 7:49 PM EDT

GSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202543.7943.9942.8543.2443.24-5.05%9,860,195
Oct 23, 202543.9946.8743.9845.5445.542.89%7,897,577
Oct 22, 202544.0644.4744.0144.2644.260.73%3,044,494
Oct 21, 202544.3544.4443.8343.9443.94-0.41%3,909,955
Oct 20, 202543.8844.3143.7144.1244.120.48%3,216,791
Oct 17, 202543.3744.3543.3443.9143.910.32%4,076,087
Oct 16, 202543.9744.1043.6243.7743.77-0.02%2,609,859
Oct 15, 202543.2243.9343.2243.7843.78-0.84%4,551,887
Oct 14, 202543.8144.1743.7144.1544.151.05%3,693,655
Oct 13, 202543.2443.7543.2143.6943.690.34%3,151,492
Oct 10, 202543.7643.7843.1043.5443.540.23%5,318,571
Oct 9, 202544.0544.2343.3843.4443.440.21%4,429,799
Oct 8, 202543.7643.9043.3443.3543.35-0.34%2,947,936
Oct 7, 202543.2643.6843.0943.5043.500.12%3,867,853
Oct 6, 202543.7044.0243.3543.4543.450.23%6,465,430
Oct 3, 202544.0744.2643.0443.3543.35-0.78%13,115,768
Oct 2, 202544.7144.9643.6543.6943.69-4.00%13,319,345
Oct 1, 202544.2245.5944.1745.5145.515.44%14,144,173
Sep 30, 202541.8543.3241.7543.1643.165.01%11,695,554
Sep 29, 202540.4941.1040.3641.1041.103.14%7,271,643
Sep 26, 202539.9340.2339.4639.8539.850.84%4,760,844
Sep 25, 202540.1640.2339.2939.5239.52-1.64%4,638,071
Sep 24, 202540.1140.3739.9240.1840.18-0.84%3,286,115
Sep 23, 202540.9340.9340.4640.5240.52-0.95%3,389,282
Sep 22, 202540.6541.1040.5340.9140.910.59%3,093,521
Sep 19, 202540.6440.8340.5140.6740.670.92%3,691,390
Sep 18, 202540.1040.3640.0540.3040.30-0.15%2,019,919
Sep 17, 202540.2840.5340.1340.3640.360.77%3,929,480
Sep 16, 202540.3040.4240.0340.0540.05-0.62%3,238,835
Sep 15, 202540.7040.8140.2440.3040.30-1.30%2,793,662
Sep 12, 202541.2441.3940.5040.8340.83-1.57%4,741,975
Sep 11, 202540.9141.5340.8441.4841.482.42%2,653,424
Sep 10, 202540.5440.6340.3840.5040.50-0.69%3,014,128
Sep 9, 202540.4241.0040.3440.7840.781.82%9,420,887
Sep 8, 202539.7640.0839.3740.0540.05-1.11%2,817,444
Sep 5, 202539.8940.7139.8540.5040.502.25%6,540,654
Sep 4, 202539.3639.6939.1839.6139.610.64%2,935,651
Sep 3, 202539.2439.7039.1739.3639.361.03%4,206,667
Sep 2, 202539.1639.5338.6338.9638.96-1.79%4,325,820
Aug 29, 202539.3239.6939.2139.6739.670.58%3,591,556
Aug 28, 202539.8739.8839.4139.4439.44-1.18%4,676,933
Aug 27, 202539.9140.1339.7639.9139.910.20%3,757,999
Aug 26, 202540.0840.0939.6139.8339.830.48%2,280,594
Aug 25, 202540.1940.2439.5739.6439.64-1.37%1,877,928
Aug 22, 202540.3640.5740.0840.1940.190.27%3,403,653
Aug 21, 202540.0940.3440.0440.0840.080.02%2,140,009
Aug 20, 202539.8140.5539.8140.0740.071.14%4,492,319
Aug 19, 202539.1539.6339.1539.6239.621.41%3,447,859
Aug 18, 202539.2439.3639.0239.0739.07-0.74%2,442,386
Aug 15, 202538.7239.3638.7039.3639.360.33%3,038,542