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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 34.23 | 34.33 | 33.97 | 34.31 | 34.31 | 0.53% | 3,145,146 |
Nov 29, 2024 | 34.05 | 34.20 | 33.89 | 34.13 | 34.13 | -0.58% | 2,051,795 |
Nov 27, 2024 | 34.19 | 34.47 | 34.19 | 34.33 | 34.33 | 0.91% | 2,959,073 |
Nov 26, 2024 | 34.23 | 34.29 | 33.86 | 34.02 | 34.02 | -0.38% | 4,194,666 |
Nov 25, 2024 | 34.05 | 34.25 | 34.02 | 34.15 | 34.15 | 0.56% | 4,148,516 |
Nov 22, 2024 | 33.83 | 34.15 | 33.76 | 33.96 | 33.96 | 0.77% | 4,173,390 |
Nov 21, 2024 | 33.40 | 33.70 | 33.18 | 33.70 | 33.70 | 1.05% | 7,030,641 |
Nov 20, 2024 | 33.40 | 33.53 | 33.19 | 33.35 | 33.35 | -0.33% | 7,519,391 |
Nov 19, 2024 | 33.28 | 33.60 | 33.23 | 33.46 | 33.46 | -0.68% | 8,988,437 |
Nov 18, 2024 | 33.29 | 33.79 | 33.25 | 33.69 | 33.69 | 1.02% | 8,802,112 |
Nov 15, 2024 | 33.26 | 33.50 | 32.83 | 33.35 | 33.35 | -3.02% | 13,747,891 |
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 |