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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 43.79 | 43.99 | 42.85 | 43.24 | 43.24 | -5.05% | 9,860,195 |
| Oct 23, 2025 | 43.99 | 46.87 | 43.98 | 45.54 | 45.54 | 2.89% | 7,897,577 |
| Oct 22, 2025 | 44.06 | 44.47 | 44.01 | 44.26 | 44.26 | 0.73% | 3,044,494 |
| Oct 21, 2025 | 44.35 | 44.44 | 43.83 | 43.94 | 43.94 | -0.41% | 3,909,955 |
| Oct 20, 2025 | 43.88 | 44.31 | 43.71 | 44.12 | 44.12 | 0.48% | 3,216,791 |
| Oct 17, 2025 | 43.37 | 44.35 | 43.34 | 43.91 | 43.91 | 0.32% | 4,076,087 |
| Oct 16, 2025 | 43.97 | 44.10 | 43.62 | 43.77 | 43.77 | -0.02% | 2,609,859 |
| Oct 15, 2025 | 43.22 | 43.93 | 43.22 | 43.78 | 43.78 | -0.84% | 4,551,887 |
| Oct 14, 2025 | 43.81 | 44.17 | 43.71 | 44.15 | 44.15 | 1.05% | 3,693,655 |
| Oct 13, 2025 | 43.24 | 43.75 | 43.21 | 43.69 | 43.69 | 0.34% | 3,151,492 |
| Oct 10, 2025 | 43.76 | 43.78 | 43.10 | 43.54 | 43.54 | 0.23% | 5,318,571 |
| Oct 9, 2025 | 44.05 | 44.23 | 43.38 | 43.44 | 43.44 | 0.21% | 4,429,799 |
| Oct 8, 2025 | 43.76 | 43.90 | 43.34 | 43.35 | 43.35 | -0.34% | 2,947,936 |
| Oct 7, 2025 | 43.26 | 43.68 | 43.09 | 43.50 | 43.50 | 0.12% | 3,867,853 |
| Oct 6, 2025 | 43.70 | 44.02 | 43.35 | 43.45 | 43.45 | 0.23% | 6,465,430 |
| Oct 3, 2025 | 44.07 | 44.26 | 43.04 | 43.35 | 43.35 | -0.78% | 13,115,768 |
| Oct 2, 2025 | 44.71 | 44.96 | 43.65 | 43.69 | 43.69 | -4.00% | 13,319,345 |
| Oct 1, 2025 | 44.22 | 45.59 | 44.17 | 45.51 | 45.51 | 5.44% | 14,144,173 |
| Sep 30, 2025 | 41.85 | 43.32 | 41.75 | 43.16 | 43.16 | 5.01% | 11,695,554 |
| Sep 29, 2025 | 40.49 | 41.10 | 40.36 | 41.10 | 41.10 | 3.14% | 7,271,643 |
| Sep 26, 2025 | 39.93 | 40.23 | 39.46 | 39.85 | 39.85 | 0.84% | 4,760,844 |
| Sep 25, 2025 | 40.16 | 40.23 | 39.29 | 39.52 | 39.52 | -1.64% | 4,638,071 |
| Sep 24, 2025 | 40.11 | 40.37 | 39.92 | 40.18 | 40.18 | -0.84% | 3,286,115 |
| Sep 23, 2025 | 40.93 | 40.93 | 40.46 | 40.52 | 40.52 | -0.95% | 3,389,282 |
| Sep 22, 2025 | 40.65 | 41.10 | 40.53 | 40.91 | 40.91 | 0.59% | 3,093,521 |
| Sep 19, 2025 | 40.64 | 40.83 | 40.51 | 40.67 | 40.67 | 0.92% | 3,691,390 |
| Sep 18, 2025 | 40.10 | 40.36 | 40.05 | 40.30 | 40.30 | -0.15% | 2,019,919 |
| Sep 17, 2025 | 40.28 | 40.53 | 40.13 | 40.36 | 40.36 | 0.77% | 3,929,480 |
| Sep 16, 2025 | 40.30 | 40.42 | 40.03 | 40.05 | 40.05 | -0.62% | 3,238,835 |
| Sep 15, 2025 | 40.70 | 40.81 | 40.24 | 40.30 | 40.30 | -1.30% | 2,793,662 |
| Sep 12, 2025 | 41.24 | 41.39 | 40.50 | 40.83 | 40.83 | -1.57% | 4,741,975 |
| Sep 11, 2025 | 40.91 | 41.53 | 40.84 | 41.48 | 41.48 | 2.42% | 2,653,424 |
| Sep 10, 2025 | 40.54 | 40.63 | 40.38 | 40.50 | 40.50 | -0.69% | 3,014,128 |
| Sep 9, 2025 | 40.42 | 41.00 | 40.34 | 40.78 | 40.78 | 1.82% | 9,420,887 |
| Sep 8, 2025 | 39.76 | 40.08 | 39.37 | 40.05 | 40.05 | -1.11% | 2,817,444 |
| Sep 5, 2025 | 39.89 | 40.71 | 39.85 | 40.50 | 40.50 | 2.25% | 6,540,654 |
| Sep 4, 2025 | 39.36 | 39.69 | 39.18 | 39.61 | 39.61 | 0.64% | 2,935,651 |
| Sep 3, 2025 | 39.24 | 39.70 | 39.17 | 39.36 | 39.36 | 1.03% | 4,206,667 |
| Sep 2, 2025 | 39.16 | 39.53 | 38.63 | 38.96 | 38.96 | -1.79% | 4,325,820 |
| Aug 29, 2025 | 39.32 | 39.69 | 39.21 | 39.67 | 39.67 | 0.58% | 3,591,556 |
| Aug 28, 2025 | 39.87 | 39.88 | 39.41 | 39.44 | 39.44 | -1.18% | 4,676,933 |
| Aug 27, 2025 | 39.91 | 40.13 | 39.76 | 39.91 | 39.91 | 0.20% | 3,757,999 |
| Aug 26, 2025 | 40.08 | 40.09 | 39.61 | 39.83 | 39.83 | 0.48% | 2,280,594 |
| Aug 25, 2025 | 40.19 | 40.24 | 39.57 | 39.64 | 39.64 | -1.37% | 1,877,928 |
| Aug 22, 2025 | 40.36 | 40.57 | 40.08 | 40.19 | 40.19 | 0.27% | 3,403,653 |
| 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 |