GSK plc (GSK)
NYSE: GSK · Real-Time Price · USD
37.50
+0.46 (1.26%)
Apr 24, 2025, 4:00 PM EDT - Market closed

GSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202537.0437.5136.8437.5037.501.27%4,764,949
Apr 23, 202537.1037.3236.7237.0337.031.09%4,458,712
Apr 22, 202536.1036.9936.0836.6336.630.49%6,776,530
Apr 21, 202536.1536.5335.8036.4536.451.45%6,612,621
Apr 17, 202535.1536.1135.0835.9335.931.58%4,813,943
Apr 16, 202535.8235.8935.2835.3735.37-0.87%2,897,666
Apr 15, 202535.8636.1635.5235.6835.681.13%3,700,686
Apr 14, 202534.8235.4634.7335.2835.281.85%5,891,978
Apr 11, 202533.7734.7933.5334.6434.643.10%9,084,666
Apr 10, 202534.2434.2632.7333.6033.60-2.55%8,484,822
Apr 9, 202532.5934.8532.3834.4834.481.03%9,674,183
Apr 8, 202535.0635.1633.7234.1334.13-2.04%7,228,764
Apr 7, 202534.5135.7234.1834.8434.84-4.63%7,495,426
Apr 4, 202537.7437.9836.2736.5336.53-6.36%10,603,741
Apr 3, 202539.0939.1838.4739.0139.013.64%10,940,011
Apr 2, 202537.3937.7237.1737.6437.64-0.61%3,720,508
Apr 1, 202538.7338.7737.6837.8737.87-2.25%5,290,738
Mar 31, 202538.1138.8437.8838.7438.74-5,357,845
Mar 28, 202538.8138.9838.5938.7438.740.57%3,220,710
Mar 27, 202538.3238.6738.3238.5238.520.55%2,248,301
Mar 26, 202538.0038.5037.7638.3138.31-0.70%4,916,160
Mar 25, 202539.2839.3138.5138.5838.580.03%5,837,805
Mar 24, 202538.7738.9338.4738.5738.57-1.71%4,066,945
Mar 21, 202539.2939.5039.1439.2439.24-0.43%4,021,638
Mar 20, 202539.5839.6639.2439.4139.41-0.35%3,346,134
Mar 19, 202539.5539.8039.2739.5539.55-2.08%4,421,106
Mar 18, 202540.2340.3940.1140.3940.390.35%3,657,702
Mar 17, 202539.8840.4739.8540.2540.251.92%4,160,818
Mar 14, 202539.2139.6139.0539.4939.490.66%4,939,691
Mar 13, 202539.0239.3938.9339.2339.230.90%3,937,653
Mar 12, 202539.3239.3238.7838.8838.88-1.57%5,601,119
Mar 11, 202540.1240.1239.3339.5039.50-2.03%6,015,119
Mar 10, 202540.3740.8140.1040.3240.320.67%7,793,617
Mar 7, 202539.5040.5939.4840.0540.051.91%8,122,546
Mar 6, 202538.6139.4238.6039.3039.301.26%5,511,194
Mar 5, 202538.4038.8638.3738.8138.810.99%2,465,902
Mar 4, 202538.6639.1938.3638.4338.431.26%6,829,920
Mar 3, 202538.1738.4137.7737.9537.950.96%3,978,770
Feb 28, 202537.6437.6937.1537.5937.590.78%6,045,956
Feb 27, 202537.0737.3836.9937.3037.30-0.27%7,168,264
Feb 26, 202537.8137.8337.3537.4037.40-2.50%7,938,470
Feb 25, 202537.5638.4037.5638.3638.363.45%10,536,499
Feb 24, 202536.8237.1436.7237.0837.081.20%2,857,899
Feb 21, 202536.2036.6836.0536.6436.64-0.87%5,644,723
Feb 20, 202536.7237.2236.6236.9636.561.15%6,244,672
Feb 19, 202536.5036.6536.3536.5436.15-0.19%3,408,594
Feb 18, 202536.5936.8536.4736.6136.211.22%4,368,601
Feb 14, 202536.4836.6136.1636.1735.78-1.04%4,541,919
Feb 13, 202536.1736.6236.0136.5536.161.16%4,462,616
Feb 12, 202535.7236.2635.5336.1335.740.17%3,619,986