GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	51.56	51.80	51.14	51.38	51.38	-0.29%	3,147,899
May 21, 2026	50.84	51.77	50.59	51.53	51.53	1.48%	2,096,864
May 20, 2026	51.14	51.27	50.68	50.78	50.78	-0.53%	2,874,480
May 19, 2026	50.42	51.26	50.41	51.05	51.05	1.57%	3,815,004
May 18, 2026	49.79	50.53	49.79	50.26	50.26	1.19%	3,085,057
May 15, 2026	50.15	50.25	49.39	49.67	49.67	-1.66%	3,915,138
May 14, 2026	51.24	51.31	50.79	50.96	50.51	-0.06%	3,536,038
May 13, 2026	50.33	51.25	50.25	50.99	50.54	0.18%	4,114,166
May 12, 2026	50.54	51.19	50.34	50.90	50.45	2.19%	4,848,760
May 11, 2026	50.65	50.92	49.71	49.81	49.37	-1.19%	3,575,532
May 8, 2026	50.51	50.57	50.05	50.41	49.96	-0.18%	2,409,267
May 7, 2026	50.82	50.82	50.42	50.50	50.05	-0.06%	3,403,388
May 6, 2026	51.09	51.22	50.52	50.53	50.08	0.30%	3,897,572
May 5, 2026	50.45	50.65	50.02	50.38	49.93	-1.02%	3,521,803
May 4, 2026	51.52	51.61	50.79	50.90	50.45	-1.38%	3,202,813
May 1, 2026	51.80	52.23	51.52	51.61	51.15	-1.34%	3,938,164
Apr 30, 2026	51.91	52.63	51.63	52.31	51.84	1.77%	5,148,349
Apr 29, 2026	50.00	52.13	49.99	51.40	50.94	-5.64%	11,238,541
Apr 28, 2026	54.37	55.02	54.18	54.47	53.99	0.46%	6,752,025
Apr 27, 2026	54.21	54.79	54.18	54.22	53.74	-0.40%	3,084,705
Apr 24, 2026	55.22	55.27	54.19	54.44	53.96	-2.14%	5,048,859
Apr 23, 2026	55.98	56.19	55.51	55.63	55.13	-0.13%	3,454,014
Apr 22, 2026	56.29	56.34	55.68	55.70	55.20	-0.75%	3,584,529
Apr 21, 2026	56.48	56.51	55.95	56.12	55.62	-2.14%	3,998,928
Apr 20, 2026	58.17	58.27	57.30	57.35	56.84	-1.71%	3,662,217
Apr 17, 2026	57.69	58.36	57.43	58.35	57.83	2.14%	2,986,407
Apr 16, 2026	57.64	57.78	57.08	57.13	56.62	-1.18%	3,002,824
Apr 15, 2026	59.28	59.28	57.48	57.81	57.30	-2.31%	3,379,569
Apr 14, 2026	58.96	59.57	58.14	59.18	58.65	0.41%	3,753,518
Apr 13, 2026	58.38	58.98	58.16	58.94	58.42	1.25%	4,153,647
Apr 10, 2026	59.05	59.06	58.19	58.21	57.69	-0.26%	4,407,797
Apr 9, 2026	57.15	58.66	57.01	58.36	57.84	1.73%	3,465,820
Apr 8, 2026	57.03	57.41	56.51	57.37	56.86	2.74%	3,809,531
Apr 7, 2026	55.88	55.96	55.11	55.84	55.34	-0.94%	3,845,855
Apr 6, 2026	56.65	56.76	56.19	56.37	55.87	-0.56%	2,051,482
Apr 2, 2026	56.01	57.18	55.93	56.69	56.19	1.25%	3,877,549
Apr 1, 2026	55.52	56.46	55.41	55.99	55.49	1.45%	6,254,070
Mar 31, 2026	54.74	55.25	54.37	55.19	54.70	1.77%	5,532,363
Mar 30, 2026	54.64	54.65	54.07	54.23	53.75	0.72%	3,361,522
Mar 27, 2026	54.23	54.75	53.79	53.84	53.36	-0.19%	3,034,219
Mar 26, 2026	54.58	54.88	53.86	53.94	53.46	-1.39%	6,556,812
Mar 25, 2026	54.39	54.98	54.07	54.70	54.21	3.31%	5,306,366
Mar 24, 2026	51.79	53.10	51.71	52.95	52.48	1.85%	4,778,666
Mar 23, 2026	52.19	52.69	51.80	51.99	51.53	0.29%	4,333,628
Mar 20, 2026	52.17	52.40	51.55	51.84	51.38	-1.01%	4,637,321
Mar 19, 2026	51.72	52.69	51.65	52.37	51.90	0.60%	3,990,439
Mar 18, 2026	52.88	52.88	51.78	52.06	51.60	-2.53%	4,654,642
Mar 17, 2026	53.73	53.99	53.37	53.41	52.93	-0.67%	3,404,391
Mar 16, 2026	54.21	54.58	53.70	53.77	53.29	0.71%	4,149,076
Mar 13, 2026	54.48	54.73	53.37	53.39	52.91	-1.64%	4,661,241