GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	48.05	48.35	47.62	47.65	47.65	-1.18%	8,197,382
Jan 16, 2026	48.85	48.93	48.09	48.22	48.22	-1.83%	7,501,331
Jan 15, 2026	50.48	50.50	49.07	49.12	49.12	-3.29%	6,544,999
Jan 14, 2026	50.20	50.87	50.16	50.79	50.79	1.78%	3,684,051
Jan 13, 2026	49.93	50.07	49.32	49.90	49.90	-0.97%	3,692,782
Jan 12, 2026	50.80	50.82	50.17	50.39	50.39	-	2,636,124
Jan 9, 2026	50.43	50.81	50.36	50.39	50.39	0.34%	3,925,330
Jan 8, 2026	50.80	51.27	50.02	50.22	50.22	-0.79%	4,405,805
Jan 7, 2026	50.69	51.39	50.56	50.62	50.62	0.12%	5,203,150
Jan 6, 2026	50.69	51.46	50.34	50.56	50.56	3.14%	5,922,320
Jan 5, 2026	49.50	49.57	48.59	49.02	49.02	-1.23%	5,276,414
Jan 2, 2026	49.23	49.63	49.07	49.63	49.63	1.20%	3,485,729
Dec 31, 2025	49.20	49.24	48.93	49.04	49.04	-0.53%	1,582,479
Dec 30, 2025	49.30	49.40	49.14	49.30	49.30	0.39%	1,833,101
Dec 29, 2025	48.92	49.24	48.92	49.11	49.11	0.06%	1,753,757
Dec 26, 2025	48.97	49.13	48.85	49.08	49.08	0.25%	1,207,137
Dec 24, 2025	48.72	49.04	48.69	48.96	48.96	0.23%	1,064,153
Dec 23, 2025	48.99	49.23	48.72	48.85	48.85	0.54%	2,784,489
Dec 22, 2025	48.65	48.88	48.50	48.59	48.59	-0.04%	2,599,906
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