GSK Plc (PK) (GLAXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.2 | 20 | 20.54 | 18.87 | 4702 | 19.70662389 | CS |
| 4 | -0.24 | -1.18343195266 | 20.28 | 20.54 | 18.85 | 1935 | 19.51788182 | CS |
| 12 | 0 | 0 | 20.04 | 23 | 18.85 | 2896 | 21.40165816 | CS |
| 26 | 0.655 | 3.37890121228 | 19.385 | 23 | 18.85 | 2275 | 21.19410274 | CS |
| 52 | 2.56 | 14.6453089245 | 17.48 | 23 | 16.69 | 2283 | 19.56441067 | CS |
| 156 | 0.49 | 2.50639386189 | 19.55 | 23.47 | 13.48 | 30686 | 20.79229742 | CS |
| 260 | -0.56 | -2.71844660194 | 20.6 | 24.24 | 13.48 | 63126 | 18.87496566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 20.04 | -0.45 | -2.20 | 20.04 | 20.04 | 20.04 | 242 |
| 1721770140 | 20.49 | 1.24 | 6.44 | 20.49 | 20.49 | 20.49 | 3157 |
| 1721683560 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1721424360 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1721337960 | 19.25 | -0.75 | -3.75 | 20.54 | 20.54 | 18.87 | 7580 |
| 1721251320 | 20 | 0.44 | 2.25 | 20 | 20 | 20 | 3368 |
| 1721164920 | 19.56 | 0 | 0.00 | 19.75 | 19.75 | 19.56 | 469 |
| 1721078880 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
| 1720819680 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
| 1720733280 | 19.56 | 0.1 | 0.49 | 20 | 20 | 18.8695 | 1252 |
| 1720646880 | 19.464 | -0.04 | -0.18 | 19.9 | 19.9 | 19.464 | 446 |
| 1720560000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720473600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 826 |
| 1720214640 | 19.5 | 0.11 | 0.54 | 19.5 | 19.5 | 19.5 | 158 |
| 1720041000 | 19.395 | 0.31 | 1.64 | 19.395 | 19.395 | 19.395 | 187 |
| 1719955740 | 19.082 | -0.47 | -2.39 | 19.082 | 19.082 | 19.082 | 757 |
| 1719868980 | 19.55 | 0.15 | 0.75 | 18.85 | 19.55 | 18.85 | 1135 |
| 1719610020 | 19.405 | 0.3 | 1.54 | 19.96 | 19.96 | 19.405 | 2105 |
| 1719523200 | 19.11 | -0.37 | -1.90 | 19.425 | 19.425 | 19.11 | 5202 |
| 1719437040 | 19.48 | -0.8 | -3.92 | 20.28 | 20.28 | 19.48 | 453 |
| 1719350880 | 20.275 | -0.17 | -0.83 | 20.275 | 20.275 | 20.275 | 130 |
| 1719264540 | 20.445 | 0.95 | 4.85 | 20.445 | 20.445 | 20.445 | 221 |
| 1719005220 | 19.5 | -1.79 | -8.41 | 19.5 | 19.5 | 19.5 | 103 |
| 1718918640 | 21.29 | -0.31 | -1.44 | 19.48 | 21.29 | 19.48 | 1439 |
| 1718746140 | 21.6 | 1.21 | 5.93 | 19.56 | 21.6 | 19.56 | 1991 |
| 1718659680 | 20.39 | 0.31 | 1.54 | 20.39 | 20.39 | 20.39 | 777 |
| 1718400300 | 20.08 | -0.6 | -2.88 | 20.08 | 20.08 | 20.08 | 1170 |
| 1718314140 | 20.676 | -0.93 | -4.32 | 20.5 | 20.72 | 20.5 | 665 |
| 1718227740 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1718141340 | 21.61 | 0.8 | 3.84 | 20.7 | 21.61 | 20.7 | 7444 |
| 1718054880 | 20.81 | 0.14 | 0.68 | 20.66 | 20.81 | 20.65 | 1674 |
| 1717795800 | 20.67 | -0.14 | -0.67 | 20.67 | 20.67 | 20.67 | 213 |
| 1717709400 | 20.81 | -1.15 | -5.24 | 19.85 | 20.88 | 19.85 | 1828 |
| 1717622460 | 21.96 | 2.39 | 12.21 | 21.145 | 21.96 | 21.145 | 3486 |
| 1717536360 | 19.57 | -0.84 | -4.12 | 19.81 | 20.275 | 19.57 | 2699 |
| 1717450140 | 20.41 | -2.24 | -9.89 | 20.485 | 20.485 | 20.27 | 5936 |
| 1717190940 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1717104540 | 22.65 | 0.15 | 0.67 | 22.65 | 22.65 | 22.65 | 104 |
| 1717018140 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1716931740 | 22.5 | -0.46 | -2.00 | 21.62 | 22.5 | 21.62 | 3401 |
| 1716586140 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1716499740 | 22.96 | 0.21 | 0.92 | 22.96 | 22.96 | 22.96 | 1063 |
| 1716412800 | 22.75 | 0.64 | 2.87 | 23 | 23 | 21.75 | 8252 |
| 1716326940 | 22.115 | -0.14 | -0.61 | 21.6 | 22.22 | 21.6 | 20647 |
| 1716240180 | 22.25 | -0.29 | -1.29 | 22.31 | 22.6 | 22.25 | 7133 |
| 1715981340 | 22.54 | 0.29 | 1.30 | 22.54 | 22.54 | 22.54 | 1649 |
| 1715894940 | 22.25 | -0.55 | -2.41 | 22.25 | 22.25 | 22.25 | 1693 |
| 1715808000 | 22.8 | 0.03 | 0.13 | 22.8 | 22.8 | 22.8 | 1169 |
| 1715722140 | 22.77 | 0.12 | 0.53 | 22.77 | 22.77 | 22.77 | 471 |
| 1715635200 | 22.65 | 0.15 | 0.67 | 22.65 | 22.8 | 22.65 | 3154 |
| 1715376000 | 22.5 | 0.68 | 3.09 | 22.38 | 22.5 | 22.37 | 9799 |
| 1715289600 | 21.825 | 0 | 0.00 | 21.825 | 21.825 | 21.825 | 0 |
| 1715203200 | 21.825 | -0.21 | -0.94 | 21.825 | 21.825 | 21.825 | 1835 |
| 1715117340 | 22.0331 | 0.89 | 4.22 | 22 | 22.0375 | 22 | 10121 |
| 1715030940 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1714771740 | 21.14 | 0.14 | 0.67 | 21.14 | 21.14 | 21.14 | 270 |
| 1714684800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1714598400 | 21 | 0.2 | 0.96 | 20.04 | 21 | 20.04 | 2692 |
| 1714512600 | 20.8 | -0.5 | -2.35 | 22.14 | 22.14 | 20.04 | 1462 |
| 1714425720 | 21.3 | 1.45 | 7.29 | 21.5 | 21.5 | 21.3 | 1120 |
| 1714166820 | 19.852 | 0 | 0.00 | 19.852 | 19.852 | 19.852 | 0 |
| 1714080420 | 19.852 | 0 | 0.00 | 19.852 | 19.852 | 19.852 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
