GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 4, 2024	38.07	38.84	37.93	38.82	38.82	1.17%	6,479,900
Oct 3, 2024	38.60	38.65	38.16	38.37	38.37	-2.74%	5,360,964
Oct 2, 2024	40.10	40.11	39.37	39.45	39.45	-2.11%	5,383,682
Oct 1, 2024	40.47	40.57	40.28	40.30	40.30	-1.42%	3,120,664
Sep 30, 2024	40.79	40.93	40.66	40.88	40.88	0.42%	2,322,057
Sep 27, 2024	41.09	41.43	40.66	40.71	40.71	-0.46%	3,137,117
Sep 26, 2024	40.60	40.90	40.50	40.90	40.90	0.84%	2,796,834
Sep 25, 2024	41.11	41.16	40.55	40.56	40.56	-1.02%	2,667,156
Sep 24, 2024	40.76	41.06	40.70	40.98	40.98	0.29%	3,241,244
Sep 23, 2024	40.96	41.03	40.81	40.86	40.86	0.15%	2,736,707
Sep 20, 2024	41.25	41.26	40.79	40.80	40.80	-1.97%	5,028,061
Sep 19, 2024	42.40	42.42	41.46	41.62	41.62	-1.91%	6,510,357
Sep 18, 2024	42.84	42.90	42.38	42.43	42.43	-0.31%	3,522,469
Sep 17, 2024	43.13	43.14	42.44	42.56	42.56	-2.27%	3,095,429
Sep 16, 2024	43.24	43.62	43.23	43.55	43.55	1.26%	2,417,012
Sep 13, 2024	43.16	43.44	42.95	43.01	43.01	-0.23%	3,696,278
Sep 12, 2024	43.43	43.48	43.04	43.11	43.11	-1.51%	3,859,727
Sep 11, 2024	43.97	44.03	43.42	43.77	43.77	-0.75%	3,411,692
Sep 10, 2024	43.83	44.19	43.81	44.10	44.10	0.36%	3,970,633
Sep 9, 2024	43.62	44.05	43.47	43.94	43.94	0.62%	2,494,844
Sep 6, 2024	43.60	43.95	43.43	43.67	43.67	1.25%	3,763,259
Sep 5, 2024	43.39	43.77	43.03	43.13	43.13	-2.55%	3,811,877
Sep 4, 2024	43.49	44.26	43.49	44.26	44.26	1.89%	2,844,313
Sep 3, 2024	43.63	43.84	43.33	43.44	43.44	-1.07%	3,441,882
Aug 30, 2024	43.75	43.98	43.53	43.91	43.91	0.39%	3,129,097
Aug 29, 2024	43.86	43.93	43.52	43.74	43.74	-0.36%	3,274,783
Aug 28, 2024	43.59	43.91	43.56	43.90	43.90	-0.57%	3,279,703
Aug 27, 2024	42.82	44.67	42.80	44.15	44.15	3.78%	11,513,903
Aug 26, 2024	42.63	42.65	42.46	42.54	42.54	-0.21%	1,842,813
Aug 23, 2024	42.27	42.64	42.12	42.63	42.63	1.62%	3,780,536
Aug 22, 2024	42.01	42.08	41.83	41.95	41.95	0.24%	1,327,218
Aug 21, 2024	41.72	42.00	41.70	41.85	41.85	0.60%	2,410,394
Aug 20, 2024	41.51	41.72	41.47	41.60	41.60	0.19%	1,647,242
Aug 19, 2024	41.32	41.70	41.28	41.52	41.52	0.58%	1,833,646
Aug 16, 2024	41.07	41.32	41.01	41.28	41.28	-0.29%	3,145,786
Aug 15, 2024	41.66	41.70	41.36	41.40	41.02	0.44%	2,024,219
Aug 14, 2024	41.09	41.26	41.05	41.22	40.84	0.10%	2,482,910
Aug 13, 2024	40.55	41.27	40.53	41.18	40.80	2.13%	3,306,815
Aug 12, 2024	40.32	40.50	40.08	40.32	39.95	0.15%	2,751,727
Aug 9, 2024	39.69	40.36	39.67	40.26	39.89	0.60%	5,831,882
Aug 8, 2024	39.42	40.09	39.37	40.02	39.65	1.65%	5,598,922
Aug 7, 2024	39.12	39.43	38.97	39.37	39.01	1.78%	5,332,399
Aug 6, 2024	38.50	38.96	38.32	38.68	38.32	-1.78%	5,179,606
Aug 5, 2024	39.74	39.99	39.28	39.38	39.02	-2.57%	6,283,141
Aug 2, 2024	40.45	40.57	39.95	40.42	40.05	1.97%	4,544,971
Aug 1, 2024	38.90	39.74	38.72	39.64	39.27	2.24%	4,525,593
Jul 31, 2024	39.25	39.30	38.55	38.77	38.41	-2.51%	3,969,864
Jul 30, 2024	39.97	40.01	39.49	39.77	39.40	-0.60%	4,916,963
Jul 29, 2024	40.02	40.20	39.86	40.01	39.64	0.38%	3,603,668
Jul 26, 2024	39.63	40.12	39.58	39.86	39.49	2.02%	3,064,146
Jul 25, 2024	38.95	39.46	38.92	39.07	38.71	-0.59%	2,479,742
Jul 24, 2024	38.86	39.30	38.86	39.30	38.94	1.18%	2,060,260
Jul 23, 2024	39.23	39.27	38.78	38.84	38.48	-1.40%	3,470,272
Jul 22, 2024	39.40	39.58	39.30	39.39	39.03	0.10%	2,790,193
Jul 19, 2024	39.14	39.46	39.13	39.35	38.99	-0.03%	1,993,996
Jul 18, 2024	39.74	39.83	39.29	39.36	39.00	-1.20%	1,592,081
Jul 17, 2024	39.20	39.94	39.14	39.84	39.47	2.42%	3,846,610
Jul 16, 2024	38.48	38.96	38.46	38.90	38.54	0.59%	2,118,311
Jul 15, 2024	39.11	39.13	38.67	38.67	38.31	-1.25%	2,451,434
Jul 12, 2024	39.39	39.51	39.14	39.16	38.80	0.67%	2,512,206
Jul 11, 2024	38.84	39.03	38.73	38.90	38.54	0.88%	2,684,196
Jul 10, 2024	38.54	38.65	38.44	38.56	38.20	-0.10%	2,376,638
Jul 9, 2024	38.75	38.87	38.52	38.60	38.24	-0.28%	2,095,353
Jul 8, 2024	38.85	38.95	38.53	38.71	38.35	-0.33%	2,075,447
Jul 5, 2024	38.83	38.91	37.97	38.84	38.48	0.99%	3,284,491
Jul 3, 2024	38.15	38.49	38.13	38.46	38.10	0.65%	1,349,530
Jul 2, 2024	38.11	38.32	37.81	38.21	37.86	-0.44%	3,354,099
Jul 1, 2024	38.43	39.07	38.31	38.38	38.03	-0.31%	2,872,558
Jun 28, 2024	38.68	39.03	38.45	38.50	38.14	-0.36%	7,855,979
Jun 27, 2024	38.40	38.79	38.20	38.64	38.28	-0.59%	5,542,940
Jun 26, 2024	40.24	40.51	38.35	38.87	38.51	-3.57%	10,997,043
Jun 25, 2024	40.47	40.48	40.19	40.31	39.94	-0.59%	2,780,351
Jun 24, 2024	40.80	40.86	40.54	40.55	40.18	0.17%	3,495,700
Jun 21, 2024	40.25	40.53	40.22	40.48	40.11	-0.69%	3,490,372
Jun 20, 2024	40.87	41.02	40.68	40.76	40.38	-0.46%	2,538,141
Jun 18, 2024	41.03	41.08	40.79	40.95	40.57	0.71%	2,847,649
Jun 17, 2024	40.43	40.68	40.36	40.66	40.28	0.02%	2,131,428
Jun 14, 2024	40.82	40.88	40.48	40.65	40.27	-1.12%	2,235,352
Jun 13, 2024	40.98	41.22	40.79	41.11	40.73	-	2,020,251
Jun 12, 2024	41.36	41.38	40.97	41.11	40.73	0.12%	2,548,560
Jun 11, 2024	41.05	41.36	40.89	41.06	40.68	-0.56%	2,379,050
Jun 10, 2024	41.10	41.51	40.96	41.29	40.91	0.19%	2,834,397
Jun 7, 2024	41.11	41.46	40.94	41.21	40.83	-0.79%	3,025,354
Jun 6, 2024	41.69	42.00	41.48	41.54	41.16	-1.02%	3,860,822
Jun 5, 2024	42.39	42.44	41.86	41.97	41.58	1.50%	7,230,440
Jun 4, 2024	41.34	41.48	40.99	41.35	40.97	1.15%	5,469,440
Jun 3, 2024	41.22	41.72	40.51	40.88	40.50	-8.69%	13,483,897
May 31, 2024	44.64	45.01	44.56	44.77	44.36	1.70%	3,623,877
May 30, 2024	44.08	44.23	43.89	44.02	43.61	-0.59%	1,597,451
May 29, 2024	44.24	44.36	44.16	44.28	43.87	0.09%	2,092,187
May 28, 2024	44.70	44.75	44.23	44.24	43.83	-1.95%	2,648,080
May 24, 2024	45.42	45.45	45.03	45.12	44.70	-0.07%	2,210,289
May 23, 2024	45.75	45.77	44.94	45.15	44.73	-1.38%	5,218,576
May 22, 2024	44.53	45.80	44.42	45.78	45.36	2.97%	6,830,708
May 21, 2024	44.49	44.72	44.46	44.46	44.05	-0.29%	3,475,004
May 20, 2024	45.06	45.19	44.40	44.59	44.18	-0.87%	5,172,442
May 17, 2024	44.85	45.09	44.74	44.98	44.56	0.22%	1,882,986
May 16, 2024	45.12	45.20	44.82	44.88	44.47	-1.79%	4,666,360
May 15, 2024	45.82	45.93	45.65	45.70	44.90	0.09%	3,788,130
May 14, 2024	45.34	45.76	45.30	45.66	44.86	1.08%	3,615,092