GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	38.17	38.41	37.77	37.95	37.95	0.96%	3,978,770
Feb 28, 2025	37.64	37.69	37.15	37.59	37.59	0.78%	6,045,956
Feb 27, 2025	37.07	37.38	36.99	37.30	37.30	-0.27%	7,168,264
Feb 26, 2025	37.81	37.83	37.35	37.40	37.40	-2.50%	7,938,470
Feb 25, 2025	37.56	38.40	37.56	38.36	38.36	3.45%	10,536,499
Feb 24, 2025	36.82	37.14	36.72	37.08	37.08	1.20%	2,857,899
Feb 21, 2025	36.20	36.68	36.05	36.64	36.64	-0.87%	5,644,723
Feb 20, 2025	36.72	37.22	36.62	36.96	36.56	1.15%	6,244,672
Feb 19, 2025	36.50	36.65	36.35	36.54	36.15	-0.19%	3,408,594
Feb 18, 2025	36.59	36.85	36.47	36.61	36.21	1.22%	4,368,601
Feb 14, 2025	36.48	36.61	36.16	36.17	35.78	-1.04%	4,541,919
Feb 13, 2025	36.17	36.62	36.01	36.55	36.16	1.16%	4,462,616
Feb 12, 2025	35.72	36.26	35.53	36.13	35.74	0.17%	3,619,986
Feb 11, 2025	36.32	36.35	35.98	36.07	35.68	-1.10%	4,893,117
Feb 10, 2025	36.37	36.91	36.37	36.47	36.08	1.19%	4,539,615
Feb 7, 2025	36.49	36.52	35.97	36.04	35.65	-0.93%	5,356,543
Feb 6, 2025	37.52	37.61	36.37	36.38	35.99	-3.50%	7,167,978
Feb 5, 2025	37.06	37.91	37.03	37.70	37.29	8.21%	10,193,205
Feb 4, 2025	34.59	34.98	34.22	34.84	34.46	-0.17%	7,120,968
Feb 3, 2025	34.87	35.20	34.58	34.90	34.52	-1.05%	3,279,980
Jan 31, 2025	35.19	35.52	35.06	35.27	34.89	-0.25%	5,112,730
Jan 30, 2025	35.07	35.59	34.92	35.36	34.98	0.86%	5,020,445
Jan 29, 2025	34.95	35.25	34.94	35.06	34.68	-0.11%	6,057,362
Jan 28, 2025	35.51	35.59	34.83	35.10	34.72	-1.13%	4,552,898
Jan 27, 2025	34.83	35.50	34.83	35.50	35.12	3.59%	6,505,288
Jan 24, 2025	34.01	34.31	33.95	34.27	33.90	0.65%	3,165,928
Jan 23, 2025	33.85	34.17	33.79	34.05	33.68	1.85%	3,738,614
Jan 22, 2025	33.64	33.73	33.41	33.43	33.07	-1.04%	3,546,186
Jan 21, 2025	33.57	33.79	33.53	33.78	33.42	1.05%	4,111,320
Jan 17, 2025	33.60	33.61	33.25	33.43	33.07	-0.03%	3,930,595
Jan 16, 2025	32.82	33.51	32.72	33.44	33.08	1.95%	4,535,039
Jan 15, 2025	32.79	32.92	32.51	32.80	32.45	2.24%	4,782,402
Jan 14, 2025	32.22	32.28	31.72	32.08	31.73	-1.90%	6,251,524
Jan 13, 2025	32.74	32.86	32.55	32.70	32.35	-1.18%	4,673,828
Jan 10, 2025	33.26	33.40	33.01	33.09	32.73	-1.96%	3,842,142
Jan 8, 2025	33.71	33.92	33.40	33.75	33.39	-1.00%	2,709,540
Jan 7, 2025	33.97	34.46	33.97	34.09	33.72	0.38%	3,031,253
Jan 6, 2025	33.54	34.12	33.43	33.96	33.59	1.46%	3,333,753
Jan 3, 2025	33.98	33.98	33.42	33.47	33.11	-1.41%	2,903,352
Jan 2, 2025	33.94	34.19	33.84	33.95	33.58	0.38%	1,999,102
Dec 31, 2024	33.83	34.02	33.63	33.82	33.45	0.51%	2,413,894
Dec 30, 2024	34.08	34.08	33.55	33.65	33.29	-1.26%	5,081,275
Dec 27, 2024	33.97	34.17	33.87	34.08	33.71	-0.12%	3,174,412
Dec 26, 2024	34.00	34.15	33.89	34.12	33.75	0.26%	1,993,615
Dec 24, 2024	33.86	34.21	33.84	34.03	33.66	-0.09%	1,383,078
Dec 23, 2024	33.86	34.11	33.63	34.06	33.69	1.37%	3,228,802
Dec 20, 2024	33.14	33.87	33.04	33.60	33.24	0.51%	6,813,063
Dec 19, 2024	33.61	33.70	33.39	33.43	33.07	-0.77%	3,307,234
Dec 18, 2024	34.10	34.34	33.69	33.69	33.33	-1.58%	3,075,050
Dec 17, 2024	34.12	34.56	34.03	34.23	33.86	1.94%	4,546,446
Dec 16, 2024	33.68	33.97	33.58	33.58	33.22	-1.09%	4,916,560
Dec 13, 2024	34.02	34.08	33.75	33.95	33.58	-0.64%	3,391,380
Dec 12, 2024	34.27	34.43	34.08	34.17	33.80	-0.81%	3,386,339
Dec 11, 2024	34.81	34.98	34.42	34.45	34.08	-2.16%	3,954,138
Dec 10, 2024	35.89	35.90	35.18	35.21	34.83	-2.17%	5,383,630
Dec 9, 2024	34.95	36.29	34.91	35.99	35.60	4.11%	7,252,562
Dec 6, 2024	34.60	34.80	34.43	34.57	34.20	0.12%	3,702,817
Dec 5, 2024	34.42	34.56	34.22	34.53	34.16	0.38%	4,509,145
Dec 4, 2024	34.74	34.75	34.40	34.40	34.03	-1.43%	4,394,206
Dec 3, 2024	34.70	35.09	34.58	34.90	34.52	1.72%	5,911,131
Dec 2, 2024	34.23	34.33	33.97	34.31	33.94	0.53%	3,145,146
Nov 29, 2024	34.05	34.20	33.89	34.13	33.76	-0.58%	2,051,795
Nov 27, 2024	34.19	34.47	34.19	34.33	33.96	0.91%	2,959,073
Nov 26, 2024	34.23	34.29	33.86	34.02	33.65	-0.38%	4,194,666
Nov 25, 2024	34.05	34.25	34.02	34.15	33.78	0.56%	4,148,516
Nov 22, 2024	33.83	34.15	33.76	33.96	33.59	0.77%	4,173,390
Nov 21, 2024	33.40	33.70	33.18	33.70	33.34	1.05%	7,030,641
Nov 20, 2024	33.40	33.53	33.19	33.35	32.99	-0.33%	7,519,391
Nov 19, 2024	33.28	33.60	33.23	33.46	33.10	-0.68%	8,988,437
Nov 18, 2024	33.29	33.79	33.25	33.69	33.33	1.02%	8,802,112
Nov 15, 2024	33.26	33.50	32.83	33.35	32.99	-3.02%	13,747,891
Nov 14, 2024	35.40	35.46	34.36	34.39	33.63	-2.05%	7,032,511
Nov 13, 2024	35.17	35.29	34.81	35.11	34.33	-1.15%	7,279,471
Nov 12, 2024	35.50	35.63	35.25	35.52	34.73	-2.28%	7,245,974
Nov 11, 2024	36.55	36.74	36.32	36.35	35.54	0.17%	5,053,971
Nov 8, 2024	36.12	36.42	36.10	36.29	35.48	-1.01%	8,866,773
Nov 7, 2024	36.23	36.73	36.14	36.66	35.85	2.12%	14,931,962
Nov 6, 2024	35.93	36.14	35.63	35.90	35.10	-3.03%	14,281,667
Nov 5, 2024	36.70	37.05	36.48	37.02	36.20	0.14%	7,088,128
Nov 4, 2024	37.03	37.26	36.94	36.97	36.15	0.24%	3,994,531
Nov 1, 2024	37.59	37.60	36.85	36.88	36.06	0.33%	6,877,236
Oct 31, 2024	36.27	37.01	36.07	36.76	35.94	-0.68%	12,121,661
Oct 30, 2024	36.50	37.23	36.28	37.01	36.19	-3.04%	13,419,996
Oct 29, 2024	37.94	38.26	37.88	38.17	37.32	0.77%	6,140,692
Oct 28, 2024	37.70	38.09	37.67	37.88	37.04	0.96%	4,111,601
Oct 25, 2024	37.95	38.01	37.43	37.52	36.69	-0.58%	3,375,405
Oct 24, 2024	38.03	38.19	37.67	37.74	36.90	-0.63%	4,665,570
Oct 23, 2024	37.74	37.99	37.65	37.98	37.14	-0.05%	4,865,936
Oct 22, 2024	37.72	38.05	37.72	38.00	37.16	-0.42%	3,890,217
Oct 21, 2024	38.49	38.51	38.09	38.16	37.31	-1.01%	2,872,533
Oct 18, 2024	38.80	38.84	38.38	38.55	37.69	-1.05%	3,728,344
Oct 17, 2024	39.21	39.24	38.92	38.96	38.09	-0.64%	4,990,561
Oct 16, 2024	38.90	39.29	38.90	39.21	38.34	0.64%	4,952,600
Oct 15, 2024	38.93	39.40	38.82	38.96	38.09	-0.43%	4,291,285
Oct 14, 2024	39.17	39.23	38.84	39.13	38.26	0.77%	4,799,361
Oct 11, 2024	39.02	39.15	38.63	38.83	37.97	-0.97%	7,244,135
Oct 10, 2024	40.29	40.37	39.06	39.21	38.34	-2.56%	7,774,962
Oct 9, 2024	37.88	41.80	37.80	40.24	39.35	5.84%	19,967,657
Oct 8, 2024	38.31	38.38	37.94	38.02	37.18	-1.58%	4,625,673
Oct 7, 2024	39.04	39.12	38.61	38.63	37.77	-0.49%	3,853,184