GSK plc (GSK)
NYSE: GSK · Real-Time Price · USD
34.98
+0.67 (1.95%)
Dec 3, 2024, 11:53 AM EST - Market open

GSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202434.2334.3333.9734.3134.310.53%3,145,146
Nov 29, 202434.0534.2033.8934.1334.13-0.58%2,051,795
Nov 27, 202434.1934.4734.1934.3334.330.91%2,959,073
Nov 26, 202434.2334.2933.8634.0234.02-0.38%4,194,666
Nov 25, 202434.0534.2534.0234.1534.150.56%4,148,516
Nov 22, 202433.8334.1533.7633.9633.960.77%4,173,390
Nov 21, 202433.4033.7033.1833.7033.701.05%7,030,641
Nov 20, 202433.4033.5333.1933.3533.35-0.33%7,519,391
Nov 19, 202433.2833.6033.2333.4633.46-0.68%8,988,437
Nov 18, 202433.2933.7933.2533.6933.691.02%8,802,112
Nov 15, 202433.2633.5032.8333.3533.35-3.02%13,747,891
Nov 14, 202435.4035.4634.3634.3933.99-2.05%7,032,511
Nov 13, 202435.1735.2934.8135.1134.71-1.15%7,279,471
Nov 12, 202435.5035.6335.2535.5235.11-2.28%7,245,974
Nov 11, 202436.5536.7436.3236.3535.930.17%5,053,971
Nov 8, 202436.1236.4236.1036.2935.87-1.01%8,866,773
Nov 7, 202436.2336.7336.1436.6636.242.12%14,931,962
Nov 6, 202435.9336.1435.6335.9035.49-3.03%14,281,667
Nov 5, 202436.7037.0536.4837.0236.590.14%7,088,128
Nov 4, 202437.0337.2636.9436.9736.540.24%3,994,531
Nov 1, 202437.5937.6036.8536.8836.460.33%6,877,236
Oct 31, 202436.2737.0136.0736.7636.34-0.68%12,121,661
Oct 30, 202436.5037.2336.2837.0136.58-3.04%13,419,996
Oct 29, 202437.9438.2637.8838.1737.730.77%6,140,692
Oct 28, 202437.7038.0937.6737.8837.440.96%4,111,601
Oct 25, 202437.9538.0137.4337.5237.09-0.58%3,375,405
Oct 24, 202438.0338.1937.6737.7437.31-0.63%4,665,570
Oct 23, 202437.7437.9937.6537.9837.54-0.05%4,865,936
Oct 22, 202437.7238.0537.7238.0037.56-0.42%3,890,217
Oct 21, 202438.4938.5138.0938.1637.72-1.01%2,872,533
Oct 18, 202438.8038.8438.3838.5538.11-1.05%3,728,344
Oct 17, 202439.2139.2438.9238.9638.51-0.64%4,990,561
Oct 16, 202438.9039.2938.9039.2138.760.64%4,952,600
Oct 15, 202438.9339.4038.8238.9638.51-0.43%4,291,285
Oct 14, 202439.1739.2338.8439.1338.680.77%4,799,361
Oct 11, 202439.0239.1538.6338.8338.38-0.97%7,244,135
Oct 10, 202440.2940.3739.0639.2138.76-2.56%7,774,962
Oct 9, 202437.8841.8037.8040.2439.785.84%19,967,657
Oct 8, 202438.3138.3837.9438.0237.58-1.58%4,625,673
Oct 7, 202439.0439.1238.6138.6338.19-0.49%3,853,184
Oct 4, 202438.0738.8437.9338.8238.371.17%6,582,359
Oct 3, 202438.6038.6538.1638.3737.93-2.74%5,360,964
Oct 2, 202440.1040.1139.3739.4539.00-2.11%5,383,682
Oct 1, 202440.4740.5740.2840.3039.84-1.42%3,120,664
Sep 30, 202440.7940.9340.6640.8840.410.42%2,322,057
Sep 27, 202441.0941.4340.6640.7140.24-0.46%3,137,117
Sep 26, 202440.6040.9040.5040.9040.430.84%2,796,834
Sep 25, 202441.1141.1640.5540.5640.09-1.02%2,667,156
Sep 24, 202440.7641.0640.7040.9840.510.29%3,241,244
Sep 23, 202440.9641.0340.8140.8640.390.15%2,736,707
Sep 20, 202441.2541.2640.7940.8040.33-1.97%5,028,061
Sep 19, 202442.4042.4241.4641.6241.14-1.91%6,510,357
Sep 18, 202442.8442.9042.3842.4341.94-0.31%3,522,469
Sep 17, 202443.1343.1442.4442.5642.07-2.27%3,095,429
Sep 16, 202443.2443.6243.2343.5543.051.26%2,417,012
Sep 13, 202443.1643.4442.9543.0142.51-0.23%3,696,278
Sep 12, 202443.4343.4843.0443.1142.61-1.51%3,859,727
Sep 11, 202443.9744.0343.4243.7743.27-0.75%3,411,692
Sep 10, 202443.8344.1943.8144.1043.590.36%3,970,633
Sep 9, 202443.6244.0543.4743.9443.430.62%2,494,844
Sep 6, 202443.6043.9543.4343.6743.171.25%3,763,259
Sep 5, 202443.3943.7743.0343.1342.63-2.55%3,811,877
Sep 4, 202443.4944.2643.4944.2643.751.89%2,844,313
Sep 3, 202443.6343.8443.3343.4442.94-1.07%3,441,882
Aug 30, 202443.7543.9843.5343.9143.400.39%3,129,097
Aug 29, 202443.8643.9343.5243.7443.24-0.36%3,274,783
Aug 28, 202443.5943.9143.5643.9043.39-0.57%3,279,703
Aug 27, 202442.8244.6742.8044.1543.643.78%11,513,903
Aug 26, 202442.6342.6542.4642.5442.05-0.21%1,842,813
Aug 23, 202442.2742.6442.1242.6342.141.62%3,780,536
Aug 22, 202442.0142.0841.8341.9541.470.24%1,327,218
Aug 21, 202441.7242.0041.7041.8541.370.60%2,410,394
Aug 20, 202441.5141.7241.4741.6041.120.19%1,647,242
Aug 19, 202441.3241.7041.2841.5241.040.58%1,833,646
Aug 16, 202441.0741.3241.0141.2840.80-0.29%3,145,786
Aug 15, 202441.6641.7041.3641.4040.540.44%2,024,219
Aug 14, 202441.0941.2641.0541.2240.370.10%2,482,910
Aug 13, 202440.5541.2740.5341.1840.332.13%3,306,815
Aug 12, 202440.3240.5040.0840.3239.490.15%2,751,727
Aug 9, 202439.6940.3639.6740.2639.430.60%5,831,882
Aug 8, 202439.4240.0939.3740.0239.191.65%5,598,922
Aug 7, 202439.1239.4338.9739.3738.561.78%5,332,399
Aug 6, 202438.5038.9638.3238.6837.88-1.78%5,179,606
Aug 5, 202439.7439.9939.2839.3838.57-2.57%6,283,141
Aug 2, 202440.4540.5739.9540.4239.581.97%4,544,971
Aug 1, 202438.9039.7438.7239.6438.822.24%4,525,593
Jul 31, 202439.2539.3038.5538.7737.97-2.51%3,969,864
Jul 30, 202439.9740.0139.4939.7738.95-0.60%4,916,963
Jul 29, 202440.0240.2039.8640.0139.180.38%3,603,668
Jul 26, 202439.6340.1239.5839.8639.042.02%3,064,146
Jul 25, 202438.9539.4638.9239.0738.26-0.59%2,479,742
Jul 24, 202438.8639.3038.8639.3038.491.18%2,060,260
Jul 23, 202439.2339.2738.7838.8438.04-1.40%3,470,272
Jul 22, 202439.4039.5839.3039.3938.580.10%2,790,193
Jul 19, 202439.1439.4639.1339.3538.54-0.03%1,993,996
Jul 18, 202439.7439.8339.2939.3638.55-1.20%1,592,081
Jul 17, 202439.2039.9439.1439.8439.022.42%3,846,610
Jul 16, 202438.4838.9638.4638.9038.100.59%2,118,311
Jul 15, 202439.1139.1338.6738.6737.87-1.25%2,451,434
Jul 12, 202439.3939.5139.1439.1638.350.67%2,512,206