GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	41.02	41.44	40.86	41.12	-	0.78%	2,315,705
Jun 4, 2025	40.54	40.96	40.54	40.80	40.80	0.84%	2,939,921
Jun 3, 2025	40.68	40.79	40.17	40.46	40.46	-2.88%	6,328,903
Jun 2, 2025	41.38	41.66	41.03	41.66	41.66	1.54%	4,420,011
May 30, 2025	40.47	41.17	40.17	41.03	41.03	2.58%	7,372,579
May 29, 2025	39.26	40.05	39.22	40.00	40.00	2.09%	5,048,296
May 28, 2025	39.09	39.49	39.05	39.18	39.18	-0.66%	4,221,416
May 27, 2025	39.54	39.65	39.31	39.44	39.44	2.02%	3,511,835
May 23, 2025	38.74	38.87	38.61	38.66	38.66	-0.67%	3,667,064
May 22, 2025	38.39	39.05	38.31	38.92	38.92	0.99%	5,844,906
May 21, 2025	38.69	38.86	38.47	38.54	38.54	0.36%	2,996,428
May 20, 2025	38.39	38.45	37.98	38.40	38.40	1.16%	2,749,166
May 19, 2025	37.58	37.97	37.42	37.96	37.96	0.85%	3,866,897
May 16, 2025	37.12	37.68	37.09	37.64	37.64	0.19%	7,222,246
May 15, 2025	36.48	37.61	36.33	37.57	37.15	3.73%	7,528,211
May 14, 2025	36.78	36.83	36.20	36.22	35.81	-0.36%	7,084,171
May 13, 2025	36.68	36.69	36.17	36.35	35.94	-2.73%	5,084,195
May 12, 2025	36.63	37.50	36.51	37.37	36.95	2.05%	6,018,253
May 9, 2025	36.90	37.15	36.59	36.62	36.21	-0.68%	3,511,872
May 8, 2025	36.73	36.98	36.42	36.87	36.45	-0.81%	5,942,866
May 7, 2025	37.19	37.39	36.92	37.17	36.75	-0.88%	5,030,292
May 6, 2025	39.23	39.23	37.48	37.50	37.08	-3.47%	9,185,610
May 5, 2025	39.11	39.21	38.83	38.85	38.41	-0.56%	2,821,018
May 2, 2025	39.44	39.51	38.59	39.07	38.63	0.83%	4,287,438
May 1, 2025	39.42	39.42	38.72	38.75	38.31	-2.76%	4,449,688
Apr 30, 2025	40.18	40.38	39.23	39.85	39.40	2.26%	8,033,136
Apr 29, 2025	38.50	39.22	38.23	38.97	38.53	2.39%	8,255,873
Apr 28, 2025	37.78	38.20	37.77	38.06	37.63	1.68%	5,758,835
Apr 25, 2025	37.45	37.55	37.04	37.43	37.01	-0.19%	3,909,323
Apr 24, 2025	37.04	37.51	36.84	37.50	37.08	1.27%	4,765,088
Apr 23, 2025	37.10	37.32	36.72	37.03	36.61	1.09%	4,458,712
Apr 22, 2025	36.10	36.99	36.08	36.63	36.22	0.49%	6,776,530
Apr 21, 2025	36.15	36.53	35.80	36.45	36.04	1.45%	6,612,621
Apr 17, 2025	35.15	36.11	35.08	35.93	35.53	1.58%	4,813,943
Apr 16, 2025	35.82	35.89	35.28	35.37	34.97	-0.87%	2,897,666
Apr 15, 2025	35.86	36.16	35.52	35.68	35.28	1.13%	3,700,686
Apr 14, 2025	34.82	35.46	34.73	35.28	34.88	1.85%	5,891,978
Apr 11, 2025	33.77	34.79	33.53	34.64	34.25	3.10%	9,084,666
Apr 10, 2025	34.24	34.26	32.73	33.60	33.22	-2.55%	8,484,822
Apr 9, 2025	32.59	34.85	32.38	34.48	34.09	1.03%	9,674,183
Apr 8, 2025	35.06	35.16	33.72	34.13	33.75	-2.04%	7,228,764
Apr 7, 2025	34.51	35.72	34.18	34.84	34.45	-4.63%	7,495,426
Apr 4, 2025	37.74	37.98	36.27	36.53	36.12	-6.36%	10,603,741
Apr 3, 2025	39.09	39.18	38.47	39.01	38.57	3.64%	10,940,011
Apr 2, 2025	37.39	37.72	37.17	37.64	37.22	-0.61%	3,720,508
Apr 1, 2025	38.73	38.77	37.68	37.87	37.44	-2.25%	5,290,738
Mar 31, 2025	38.11	38.84	37.88	38.74	38.30	-	5,357,845
Mar 28, 2025	38.81	38.98	38.59	38.74	38.30	0.57%	3,220,710
Mar 27, 2025	38.32	38.67	38.32	38.52	38.09	0.55%	2,248,301
Mar 26, 2025	38.00	38.50	37.76	38.31	37.88	-0.70%	4,916,160