GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	48.21	48.93	48.15	48.61	48.61	0.66%	3,286,028
Dec 18, 2025	48.40	48.69	48.24	48.29	48.29	-0.86%	3,470,071
Dec 17, 2025	49.35	49.44	48.68	48.71	48.71	-0.14%	5,257,660
Dec 16, 2025	49.28	49.36	48.52	48.78	48.78	-0.93%	3,800,683
Dec 15, 2025	48.91	49.39	48.90	49.24	49.24	0.88%	4,059,483
Dec 12, 2025	48.90	48.99	48.56	48.81	48.81	-0.14%	2,972,812
Dec 11, 2025	48.46	48.97	48.45	48.88	48.88	0.97%	3,871,093
Dec 10, 2025	48.04	48.44	47.82	48.41	48.41	2.41%	2,988,235
Dec 9, 2025	48.01	48.29	47.20	47.27	47.27	-2.48%	3,782,770
Dec 8, 2025	48.39	48.58	48.15	48.47	48.47	0.12%	4,354,005
Dec 5, 2025	48.77	48.85	48.01	48.41	48.41	-0.33%	2,380,422
Dec 4, 2025	48.95	49.06	48.53	48.57	48.57	-0.82%	3,326,056
Dec 3, 2025	48.95	49.31	48.80	48.97	48.97	1.45%	3,696,082
Dec 2, 2025	48.09	48.41	47.78	48.27	48.27	2.29%	4,840,745
Dec 1, 2025	48.06	48.08	47.13	47.19	47.19	-1.40%	3,663,248
Nov 28, 2025	47.88	47.90	47.42	47.86	47.86	-0.33%	2,851,788
Nov 26, 2025	48.04	48.36	47.98	48.02	48.02	0.99%	4,282,065
Nov 25, 2025	47.35	47.92	47.31	47.55	47.55	1.19%	6,602,184
Nov 24, 2025	47.03	47.34	46.86	46.99	46.99	-0.42%	5,306,127
Nov 21, 2025	46.49	47.32	46.47	47.19	47.19	2.34%	4,235,435
Nov 20, 2025	46.60	46.60	45.81	46.11	46.11	-0.50%	6,208,599
Nov 19, 2025	47.02	47.08	46.32	46.34	46.34	-2.17%	6,213,130
Nov 18, 2025	47.03	47.48	46.96	47.37	47.37	-0.34%	4,634,984
Nov 17, 2025	47.60	47.98	47.42	47.53	47.53	0.74%	3,735,109
Nov 14, 2025	47.32	47.57	47.10	47.18	47.18	-1.99%	5,054,167
Nov 13, 2025	48.02	48.69	48.01	48.14	47.73	0.15%	4,035,935
Nov 12, 2025	47.76	48.31	47.52	48.07	47.66	-0.70%	3,566,145
Nov 11, 2025	47.83	48.48	47.82	48.41	48.00	2.22%	3,916,115
Nov 10, 2025	46.75	47.37	46.56	47.36	46.96	1.57%	2,861,682
Nov 7, 2025	46.75	46.93	46.39	46.63	46.23	-1.00%	5,552,887
Nov 6, 2025	46.84	47.21	46.62	47.10	46.70	0.88%	4,212,600
Nov 5, 2025	46.56	47.04	46.52	46.69	46.29	-0.28%	5,524,960
Nov 4, 2025	46.09	47.02	45.99	46.82	46.42	1.01%	5,065,415
Nov 3, 2025	46.75	46.75	46.26	46.35	45.96	-1.09%	4,764,898
Oct 31, 2025	46.85	47.12	46.57	46.86	46.46	-0.17%	5,027,438
Oct 30, 2025	45.93	47.16	45.82	46.94	46.54	2.20%	8,724,758
Oct 29, 2025	46.02	46.71	45.50	45.93	45.54	5.10%	13,924,419
Oct 28, 2025	44.00	44.24	42.89	43.70	43.33	-0.23%	8,410,490
Oct 27, 2025	43.85	44.22	43.65	43.80	43.43	1.30%	5,573,082
Oct 24, 2025	43.79	43.99	42.85	43.24	42.87	-5.05%	9,860,195
Oct 23, 2025	43.99	46.87	43.98	45.54	45.15	2.89%	7,897,577
Oct 22, 2025	44.06	44.47	44.01	44.26	43.88	0.73%	3,044,494
Oct 21, 2025	44.35	44.44	43.83	43.94	43.57	-0.41%	3,909,955
Oct 20, 2025	43.88	44.31	43.71	44.12	43.74	0.48%	3,216,791
Oct 17, 2025	43.37	44.35	43.34	43.91	43.54	0.32%	4,076,087
Oct 16, 2025	43.97	44.10	43.62	43.77	43.40	-0.02%	2,609,859
Oct 15, 2025	43.22	43.93	43.22	43.78	43.41	-0.84%	4,551,887
Oct 14, 2025	43.81	44.17	43.71	44.15	43.77	1.05%	3,693,655
Oct 13, 2025	43.24	43.75	43.21	43.69	43.32	0.34%	3,151,492
Oct 10, 2025	43.76	43.78	43.10	43.54	43.17	0.23%	5,318,571