GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	33.26	33.50	32.83	33.35	33.35	-3.02%	13,734,772
Nov 14, 2024	35.40	35.46	34.36	34.39	33.99	-2.05%	7,032,511
Nov 13, 2024	35.17	35.29	34.81	35.11	34.71	-1.15%	7,279,471
Nov 12, 2024	35.50	35.63	35.25	35.52	35.11	-2.28%	7,245,974
Nov 11, 2024	36.55	36.74	36.32	36.35	35.93	0.17%	5,053,971
Nov 8, 2024	36.12	36.42	36.10	36.29	35.87	-1.01%	8,866,773
Nov 7, 2024	36.23	36.73	36.14	36.66	36.24	2.12%	14,931,962
Nov 6, 2024	35.93	36.14	35.63	35.90	35.49	-3.03%	14,281,667
Nov 5, 2024	36.70	37.05	36.48	37.02	36.59	0.14%	7,088,128
Nov 4, 2024	37.03	37.26	36.94	36.97	36.54	0.24%	3,994,531
Nov 1, 2024	37.59	37.60	36.85	36.88	36.46	0.33%	6,877,236
Oct 31, 2024	36.27	37.01	36.07	36.76	36.34	-0.68%	12,121,661
Oct 30, 2024	36.50	37.23	36.28	37.01	36.58	-3.04%	13,419,996
Oct 29, 2024	37.94	38.26	37.88	38.17	37.73	0.77%	6,140,692
Oct 28, 2024	37.70	38.09	37.67	37.88	37.44	0.96%	4,111,601
Oct 25, 2024	37.95	38.01	37.43	37.52	37.09	-0.58%	3,375,405
Oct 24, 2024	38.03	38.19	37.67	37.74	37.31	-0.63%	4,665,570
Oct 23, 2024	37.74	37.99	37.65	37.98	37.54	-0.05%	4,865,936
Oct 22, 2024	37.72	38.05	37.72	38.00	37.56	-0.42%	3,890,217
Oct 21, 2024	38.49	38.51	38.09	38.16	37.72	-1.01%	2,872,533
Oct 18, 2024	38.80	38.84	38.38	38.55	38.11	-1.05%	3,728,344
Oct 17, 2024	39.21	39.24	38.92	38.96	38.51	-0.64%	4,990,561
Oct 16, 2024	38.90	39.29	38.90	39.21	38.76	0.64%	4,952,600
Oct 15, 2024	38.93	39.40	38.82	38.96	38.51	-0.43%	4,291,285
Oct 14, 2024	39.17	39.23	38.84	39.13	38.68	0.77%	4,799,361
Oct 11, 2024	39.02	39.15	38.63	38.83	38.38	-0.97%	7,244,135
Oct 10, 2024	40.29	40.37	39.06	39.21	38.76	-2.56%	7,774,962
Oct 9, 2024	37.88	41.80	37.80	40.24	39.78	5.84%	19,967,657
Oct 8, 2024	38.31	38.38	37.94	38.02	37.58	-1.58%	4,625,673
Oct 7, 2024	39.04	39.12	38.61	38.63	38.19	-0.49%	3,853,184
Oct 4, 2024	38.07	38.84	37.93	38.82	38.37	1.17%	6,582,359
Oct 3, 2024	38.60	38.65	38.16	38.37	37.93	-2.74%	5,360,964
Oct 2, 2024	40.10	40.11	39.37	39.45	39.00	-2.11%	5,383,682
Oct 1, 2024	40.47	40.57	40.28	40.30	39.84	-1.42%	3,120,664
Sep 30, 2024	40.79	40.93	40.66	40.88	40.41	0.42%	2,322,057
Sep 27, 2024	41.09	41.43	40.66	40.71	40.24	-0.46%	3,137,117
Sep 26, 2024	40.60	40.90	40.50	40.90	40.43	0.84%	2,796,834
Sep 25, 2024	41.11	41.16	40.55	40.56	40.09	-1.02%	2,667,156
Sep 24, 2024	40.76	41.06	40.70	40.98	40.51	0.29%	3,241,244
Sep 23, 2024	40.96	41.03	40.81	40.86	40.39	0.15%	2,736,707
Sep 20, 2024	41.25	41.26	40.79	40.80	40.33	-1.97%	5,028,061
Sep 19, 2024	42.40	42.42	41.46	41.62	41.14	-1.91%	6,510,357
Sep 18, 2024	42.84	42.90	42.38	42.43	41.94	-0.31%	3,522,469
Sep 17, 2024	43.13	43.14	42.44	42.56	42.07	-2.27%	3,095,429
Sep 16, 2024	43.24	43.62	43.23	43.55	43.05	1.26%	2,417,012
Sep 13, 2024	43.16	43.44	42.95	43.01	42.51	-0.23%	3,696,278
Sep 12, 2024	43.43	43.48	43.04	43.11	42.61	-1.51%	3,859,727
Sep 11, 2024	43.97	44.03	43.42	43.77	43.27	-0.75%	3,411,692
Sep 10, 2024	43.83	44.19	43.81	44.10	43.59	0.36%	3,970,633
Sep 9, 2024	43.62	44.05	43.47	43.94	43.43	0.62%	2,494,844
Sep 6, 2024	43.60	43.95	43.43	43.67	43.17	1.25%	3,763,259
Sep 5, 2024	43.39	43.77	43.03	43.13	42.63	-2.55%	3,811,877
Sep 4, 2024	43.49	44.26	43.49	44.26	43.75	1.89%	2,844,313
Sep 3, 2024	43.63	43.84	43.33	43.44	42.94	-1.07%	3,441,882
Aug 30, 2024	43.75	43.98	43.53	43.91	43.40	0.39%	3,129,097
Aug 29, 2024	43.86	43.93	43.52	43.74	43.24	-0.36%	3,274,783
Aug 28, 2024	43.59	43.91	43.56	43.90	43.39	-0.57%	3,279,703
Aug 27, 2024	42.82	44.67	42.80	44.15	43.64	3.78%	11,513,903
Aug 26, 2024	42.63	42.65	42.46	42.54	42.05	-0.21%	1,842,813
Aug 23, 2024	42.27	42.64	42.12	42.63	42.14	1.62%	3,780,536
Aug 22, 2024	42.01	42.08	41.83	41.95	41.47	0.24%	1,327,218
Aug 21, 2024	41.72	42.00	41.70	41.85	41.37	0.60%	2,410,394
Aug 20, 2024	41.51	41.72	41.47	41.60	41.12	0.19%	1,647,242
Aug 19, 2024	41.32	41.70	41.28	41.52	41.04	0.58%	1,833,646
Aug 16, 2024	41.07	41.32	41.01	41.28	40.80	-0.29%	3,145,786
Aug 15, 2024	41.66	41.70	41.36	41.40	40.54	0.44%	2,024,219
Aug 14, 2024	41.09	41.26	41.05	41.22	40.37	0.10%	2,482,910
Aug 13, 2024	40.55	41.27	40.53	41.18	40.33	2.13%	3,306,815
Aug 12, 2024	40.32	40.50	40.08	40.32	39.49	0.15%	2,751,727
Aug 9, 2024	39.69	40.36	39.67	40.26	39.43	0.60%	5,831,882
Aug 8, 2024	39.42	40.09	39.37	40.02	39.19	1.65%	5,598,922
Aug 7, 2024	39.12	39.43	38.97	39.37	38.56	1.78%	5,332,399
Aug 6, 2024	38.50	38.96	38.32	38.68	37.88	-1.78%	5,179,606
Aug 5, 2024	39.74	39.99	39.28	39.38	38.57	-2.57%	6,283,141
Aug 2, 2024	40.45	40.57	39.95	40.42	39.58	1.97%	4,544,971
Aug 1, 2024	38.90	39.74	38.72	39.64	38.82	2.24%	4,525,593
Jul 31, 2024	39.25	39.30	38.55	38.77	37.97	-2.51%	3,969,864
Jul 30, 2024	39.97	40.01	39.49	39.77	38.95	-0.60%	4,916,963
Jul 29, 2024	40.02	40.20	39.86	40.01	39.18	0.38%	3,603,668
Jul 26, 2024	39.63	40.12	39.58	39.86	39.04	2.02%	3,064,146
Jul 25, 2024	38.95	39.46	38.92	39.07	38.26	-0.59%	2,479,742
Jul 24, 2024	38.86	39.30	38.86	39.30	38.49	1.18%	2,060,260
Jul 23, 2024	39.23	39.27	38.78	38.84	38.04	-1.40%	3,470,272
Jul 22, 2024	39.40	39.58	39.30	39.39	38.58	0.10%	2,790,193
Jul 19, 2024	39.14	39.46	39.13	39.35	38.54	-0.03%	1,993,996
Jul 18, 2024	39.74	39.83	39.29	39.36	38.55	-1.20%	1,592,081
Jul 17, 2024	39.20	39.94	39.14	39.84	39.02	2.42%	3,846,610
Jul 16, 2024	38.48	38.96	38.46	38.90	38.10	0.59%	2,118,311
Jul 15, 2024	39.11	39.13	38.67	38.67	37.87	-1.25%	2,451,434
Jul 12, 2024	39.39	39.51	39.14	39.16	38.35	0.67%	2,512,206
Jul 11, 2024	38.84	39.03	38.73	38.90	38.10	0.88%	2,684,196
Jul 10, 2024	38.54	38.65	38.44	38.56	37.76	-0.10%	2,376,638
Jul 9, 2024	38.75	38.87	38.52	38.60	37.80	-0.28%	2,095,353
Jul 8, 2024	38.85	38.95	38.53	38.71	37.91	-0.33%	2,075,447
Jul 5, 2024	38.83	38.91	37.97	38.84	38.04	0.99%	3,284,491
Jul 3, 2024	38.15	38.49	38.13	38.46	37.67	0.65%	1,349,530
Jul 2, 2024	38.11	38.32	37.81	38.21	37.42	-0.44%	3,354,099
Jul 1, 2024	38.43	39.07	38.31	38.38	37.59	-0.31%	2,872,558
Jun 28, 2024	38.68	39.03	38.45	38.50	37.70	-0.36%	7,855,979
Jun 27, 2024	38.40	38.79	38.20	38.64	37.84	-0.59%	5,542,940