GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	40.36	40.57	40.08	40.19	40.19	0.27%	3,383,220
Aug 21, 2025	40.09	40.34	40.04	40.08	40.08	0.02%	2,140,009
Aug 20, 2025	39.81	40.55	39.81	40.07	40.07	1.14%	4,492,319
Aug 19, 2025	39.15	39.63	39.15	39.62	39.62	1.41%	3,447,859
Aug 18, 2025	39.24	39.36	39.02	39.07	39.07	-0.74%	2,442,386
Aug 15, 2025	38.72	39.36	38.70	39.36	39.36	0.33%	3,038,542
Aug 14, 2025	38.75	39.23	38.64	39.23	38.81	0.26%	2,705,251
Aug 13, 2025	38.75	39.33	38.62	39.13	38.71	2.38%	3,493,245
Aug 12, 2025	37.88	38.27	37.80	38.22	37.81	1.35%	2,656,232
Aug 11, 2025	37.96	38.20	37.71	37.71	37.30	-0.24%	2,605,580
Aug 8, 2025	37.71	37.97	37.67	37.80	37.39	0.59%	3,409,790
Aug 7, 2025	37.14	37.80	37.07	37.58	37.18	2.26%	3,709,763
Aug 6, 2025	37.14	37.38	36.75	36.75	36.36	-1.53%	3,121,336
Aug 5, 2025	37.58	37.67	37.09	37.32	36.92	-0.96%	3,405,394
Aug 4, 2025	37.12	37.68	37.04	37.68	37.28	0.32%	3,288,143
Aug 1, 2025	37.68	37.79	37.18	37.56	37.16	1.10%	3,678,368
Jul 31, 2025	37.46	38.22	37.09	37.15	36.75	-4.67%	8,005,923
Jul 30, 2025	38.32	39.17	38.26	38.97	38.55	3.45%	7,846,799
Jul 29, 2025	37.43	37.91	37.10	37.67	37.27	0.59%	6,336,387
Jul 28, 2025	37.96	37.99	37.31	37.45	37.05	-1.37%	3,731,451
Jul 25, 2025	37.71	37.97	37.51	37.97	37.56	-0.68%	4,016,820
Jul 24, 2025	37.93	38.32	37.77	38.23	37.82	0.53%	4,735,200
Jul 23, 2025	37.15	38.90	37.13	38.03	37.62	2.73%	13,453,960
Jul 22, 2025	36.35	37.02	36.34	37.02	36.62	2.27%	5,146,643
Jul 21, 2025	36.29	36.62	36.19	36.20	35.81	-0.30%	3,344,162
Jul 18, 2025	36.80	36.87	36.16	36.31	35.92	-0.44%	6,134,638
Jul 17, 2025	37.95	38.25	35.45	36.47	36.08	-4.73%	14,705,981
Jul 16, 2025	37.88	38.58	37.87	38.28	37.87	1.22%	6,323,837
Jul 15, 2025	38.97	38.97	37.59	37.82	37.41	-1.23%	8,569,349
Jul 14, 2025	38.34	38.60	38.19	38.29	37.88	0.03%	4,798,013
Jul 11, 2025	38.70	38.72	38.15	38.28	37.87	-3.28%	6,300,029
Jul 10, 2025	39.39	40.11	39.31	39.58	39.15	1.38%	6,088,931
Jul 9, 2025	38.71	39.12	38.68	39.04	38.62	1.46%	3,624,560
Jul 8, 2025	37.97	38.68	37.94	38.48	38.07	0.76%	5,121,333
Jul 7, 2025	38.19	38.37	38.02	38.19	37.78	0.03%	3,866,114
Jul 3, 2025	38.37	38.59	37.93	38.18	37.77	-0.86%	3,002,585
Jul 2, 2025	38.51	38.87	38.28	38.51	38.10	-1.13%	4,880,440
Jul 1, 2025	38.48	39.40	38.33	38.95	38.53	1.43%	6,553,798
Jun 30, 2025	38.51	38.72	38.22	38.40	37.99	-0.47%	4,803,745
Jun 27, 2025	38.74	38.84	38.40	38.58	38.17	0.08%	4,919,232
Jun 26, 2025	38.52	38.81	38.38	38.55	38.14	0.71%	4,773,211
Jun 25, 2025	38.39	38.43	38.15	38.28	37.87	-1.03%	3,829,520
Jun 24, 2025	38.49	38.91	38.40	38.68	38.26	1.10%	4,821,255
Jun 23, 2025	37.80	38.31	37.79	38.26	37.85	0.50%	4,858,851
Jun 20, 2025	38.72	38.72	37.82	38.07	37.66	-1.48%	8,246,148
Jun 18, 2025	39.47	39.52	38.58	38.64	38.22	-2.72%	8,171,577
Jun 17, 2025	40.20	40.39	39.64	39.72	39.29	-1.90%	4,685,472
Jun 16, 2025	40.93	41.11	40.36	40.49	40.05	-0.91%	4,651,855
Jun 13, 2025	41.62	41.93	40.81	40.86	40.42	-3.84%	7,658,807
Jun 12, 2025	42.21	42.63	42.09	42.49	42.03	2.09%	3,558,863