GSK Plc (PK) (GLAXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.349 | -2.07738095238 | 16.8 | 17.302 | 16.121 | 6657 | 16.59919237 | CS |
| 4 | -0.459 | -2.71437019515 | 16.91 | 18.1 | 16.1 | 6380 | 17.02927548 | CS |
| 12 | -3.589 | -17.9091816367 | 20.04 | 20.55 | 15.7701 | 6923 | 18.26660743 | CS |
| 26 | -3.994 | -19.5353387136 | 20.445 | 22.45 | 15.7701 | 4208 | 18.58709256 | CS |
| 52 | -1.799 | -9.85753424658 | 18.25 | 23 | 15.7701 | 3411 | 19.42340893 | CS |
| 156 | -4.737 | -22.3569945252 | 21.188 | 23.47 | 13.48 | 24380 | 21.1707466 | CS |
| 260 | -6.799 | -29.2430107527 | 23.25 | 24.24 | 13.48 | 61352 | 18.87442146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734992400 | 16.451 | -0.11 | -0.66 | 16.21 | 16.99 | 16.21 | 13059 |
| 1734733200 | 16.559999 | -0.26 | -1.55 | 16.120999 | 16.565 | 16.120999 | 13423 |
| 1734646800 | 16.82 | -0.02 | -0.11 | 16.271999 | 16.82 | 16.271999 | 1100 |
| 1734560940 | 16.838 | -0.09 | -0.51 | 16.37 | 16.97 | 16.37 | 517 |
| 1734474360 | 16.924 | 0.6 | 3.70 | 17.302 | 17.302 | 16.924 | 8698 |
| 1734388140 | 16.32 | -0.51 | -3.03 | 16.8 | 16.92 | 16.32 | 9547 |
| 1734128940 | 16.83 | -0.21 | -1.24 | 16.87 | 16.87 | 16.181999 | 5222 |
| 1734042480 | 17.0415 | -0.03 | -0.15 | 16.1 | 17.385 | 16.1 | 2114 |
| 1733955900 | 17.0677 | -0.47 | -2.69 | 17.44 | 17.44 | 16.984 | 16542 |
| 1733869200 | 17.54 | -0.52 | -2.87 | 18.1 | 18.1 | 17.54 | 28358 |
| 1733782800 | 18.059 | 0.62 | 3.55 | 17.65 | 18.059 | 17.65 | 2069 |
| 1733523600 | 17.44 | 0.46 | 2.73 | 16.98 | 17.86 | 16.98 | 699 |
| 1733437500 | 16.977 | 0.24 | 1.44 | 16.329999 | 17.1278 | 16.329999 | 14187 |
| 1733350980 | 16.736 | -0.58 | -3.37 | 16.45 | 16.736 | 16.45 | 3486 |
| 1733264700 | 17.32 | 0.9 | 5.48 | 16.67 | 17.32 | 16.67 | 3656 |
| 1733178180 | 16.42 | -0.47 | -2.78 | 16.695 | 17 | 16.42 | 3200 |
| 1732918200 | 16.89 | -0.25 | -1.48 | 17.15 | 17.15 | 16.89 | 475 |
| 1732746540 | 17.1436 | -0.11 | -0.62 | 16.5 | 17.1436 | 16.5 | 4600 |
| 1732660140 | 17.25 | 0.74 | 4.48 | 16.51 | 17.25 | 16.51 | 2319 |
| 1732573560 | 16.51 | -0.12 | -0.72 | 16.91 | 16.91 | 16.51 | 1015 |
| 1732314000 | 16.629999 | -0.22 | -1.31 | 17 | 17 | 16.629999 | 2513 |
| 1732227900 | 16.85 | -0.09 | -0.53 | 15.7701 | 16.85 | 15.7701 | 5704 |
| 1732141200 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1732054800 | 16.94 | 0.08 | 0.45 | 16.75 | 16.941 | 16.75 | 701 |
| 1731968640 | 16.8634 | -0.14 | -0.80 | 17 | 17 | 16.42 | 1458 |
| 1731709260 | 17 | -0.49 | -2.80 | 17.01 | 17.01 | 16.399999 | 31659 |
| 1731622800 | 17.49 | -0.13 | -0.71 | 17.49 | 17.49 | 17.49 | 1132 |
| 1731536760 | 17.615 | 0.36 | 2.12 | 16.5 | 17.66 | 16.5 | 22437 |
| 1731450480 | 17.25 | -0.46 | -2.60 | 17.76 | 17.76 | 17.25 | 1157 |
| 1731363600 | 17.71 | 0.71 | 4.18 | 17.7495 | 18.18 | 17.71 | 1106 |
| 1731104400 | 17 | -1.55 | -8.36 | 18 | 18 | 17 | 1720 |
| 1731018540 | 18.55 | 1.21 | 6.98 | 17.241 | 18.55 | 17.241 | 10471 |
| 1730932080 | 17.34 | 0 | 0.00 | 17.34 | 17.34 | 17.34 | 0 |
| 1730845680 | 17.34 | -0.41 | -2.31 | 17.34 | 17.34 | 17.34 | 346 |
| 1730759160 | 17.75 | -0.31 | -1.72 | 18.06 | 18.1069 | 17.45 | 13333 |
| 1730496180 | 18.06 | 0 | 0.00 | 18.06 | 18.06 | 18.06 | 0 |
| 1730409780 | 18.06 | -0.26 | -1.42 | 18 | 18.67 | 18 | 4294 |
| 1730323500 | 18.32 | -0.45 | -2.40 | 18.36 | 19 | 18.24 | 3784 |
| 1730237280 | 18.77 | -0.46 | -2.39 | 18.768 | 18.77 | 18.768 | 397 |
| 1730150880 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 140 |
| 1729891500 | 19.23 | 0.73 | 3.95 | 19.23 | 19.23 | 19.23 | 1380 |
| 1729805160 | 18.5 | -0.11 | -0.59 | 18.5 | 18.5 | 18.5 | 215 |
| 1729718940 | 18.609 | -1.34 | -6.72 | 19.45 | 19.45 | 18.609 | 1259 |
| 1729632300 | 19.95 | 0.97 | 5.11 | 19.5 | 19.95 | 19.5 | 486 |
| 1729545600 | 18.98 | -0.27 | -1.40 | 18.25 | 19.25 | 18.25 | 8929 |
| 1729286400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 8490 |
| 1729200360 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729113960 | 19.25 | -0.25 | -1.28 | 20.55 | 20.55 | 19.25 | 975 |
| 1729027620 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1728941220 | 19.5 | -0.5 | -2.50 | 19.225 | 19.5 | 19.225 | 483 |
| 1728681900 | 20 | 0.36 | 1.81 | 19.64 | 20 | 18.45 | 102555 |
| 1728595560 | 19.645 | 0.36 | 1.84 | 19.45 | 19.96 | 19.361 | 3139 |
| 1728508800 | 19.29 | -0 | -0.01 | 19.29 | 19.29 | 19.29 | 216 |
| 1728422580 | 19.291 | -0.46 | -2.32 | 18.855 | 19.4063 | 18.855 | 1649 |
| 1728336000 | 19.75 | 0.23 | 1.18 | 19.2575 | 19.75 | 19.2575 | 9808 |
| 1728077220 | 19.52 | 0.62 | 3.28 | 18.65 | 19.52 | 18.65 | 585 |
| 1727990760 | 18.9 | -1.1 | -5.50 | 19.11 | 19.11 | 18.71 | 6645 |
| 1727904000 | 20 | -0.37 | -1.82 | 20 | 20 | 20 | 344 |
| 1727818140 | 20.37 | 0.33 | 1.65 | 20.25 | 20.37 | 20.1 | 2488 |
| 1727731380 | 20.04 | -0.31 | -1.51 | 20.04 | 20.04 | 20.04 | 620 |
| 1727472600 | 20.3472 | 0 | 0.00 | 20.3472 | 20.3472 | 20.3472 | 0 |
| 1727386200 | 20.3472 | 0 | 0.00 | 20.3472 | 20.3472 | 20.3472 | 13 |
| 1727299200 | 20.3472 | 0.16 | 0.80 | 20.5 | 20.5 | 20.3472 | 1174 |
| 1727212800 | 20.185 | -0.29 | -1.42 | 20.325 | 20.325 | 20.185 | 1267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
