Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 40.50 | -0.16 | -0.39% | 40.90 | 41.055 | 40.44 | 3,373,652 |
| Apr 12 2024 | 40.66 | -0.14 | -0.34% | 40.97 | 40.97 | 40.49 | 5,264,661 |
| Apr 11 2024 | 40.80 | 0.11 | 0.27% | 41.00 | 41.25 | 40.68 | 2,903,644 |
| Apr 10 2024 | 40.69 | -0.19 | -0.46% | 40.62 | 40.75 | 40.485 | 4,370,522 |
| Apr 09 2024 | 40.88 | 0.03 | 0.07% | 40.89 | 40.9589 | 40.67 | 3,191,316 |
| Apr 08 2024 | 40.85 | -0.34 | -0.83% | 41.08 | 41.08 | 40.821 | 1,856,118 |
| Apr 05 2024 | 41.19 | 0.33 | 0.81% | 40.625 | 41.25 | 40.535 | 6,093,091 |
| Apr 04 2024 | 40.86 | -0.68 | -1.64% | 41.73 | 41.88 | 40.84 | 2,634,296 |
| Apr 03 2024 | 41.54 | -0.25 | -0.60% | 41.50 | 41.74 | 41.325 | 3,048,508 |
| Apr 02 2024 | 41.79 | -0.63 | -1.49% | 42.13 | 42.14 | 41.67 | 2,581,940 |
| Apr 01 2024 | 42.42 | -0.45 | -1.05% | 42.88 | 42.88 | 42.225 | 1,514,944 |
| Mar 28 2024 | 42.87 | -0.12 | -0.28% | 43.00 | 43.22 | 42.86 | 1,854,672 |
| Mar 27 2024 | 42.99 | 0.20 | 0.47% | 42.58 | 43.03 | 42.51 | 2,076,485 |
| Mar 26 2024 | 42.79 | -0.04 | -0.09% | 42.85 | 42.89 | 42.55 | 3,041,365 |
| Mar 25 2024 | 42.83 | 0.48 | 1.13% | 42.60 | 43.45 | 42.56 | 3,436,973 |
| Mar 22 2024 | 42.35 | -0.02 | -0.05% | 42.54 | 42.68 | 42.33 | 1,482,675 |
| Mar 21 2024 | 42.37 | 0.44 | 1.05% | 42.17 | 42.54 | 42.15 | 2,024,449 |
| Mar 20 2024 | 41.93 | -0.39 | -0.92% | 42.00 | 42.04 | 41.75 | 1,799,289 |
| Mar 19 2024 | 42.32 | 0.18 | 0.43% | 42.24 | 42.33 | 42.07 | 1,998,797 |
| Mar 18 2024 | 42.14 | -0.05 | -0.12% | 42.25 | 42.3499 | 42.14 | 1,345,517 |
| Mar 15 2024 | 42.19 | -0.89 | -2.07% | 42.28 | 42.43 | 41.81 | 4,130,049 |
| Mar 14 2024 | 43.08 | -0.28 | -0.65% | 43.23 | 43.255 | 42.81 | 1,843,304 |
| Mar 13 2024 | 43.36 | 0.09 | 0.21% | 43.26 | 43.37 | 43.075 | 1,677,697 |
| Mar 12 2024 | 43.27 | 0.35 | 0.82% | 42.93 | 43.27 | 42.805 | 2,196,689 |
| Mar 11 2024 | 42.92 | -0.22 | -0.51% | 42.88 | 42.96 | 42.73 | 2,514,776 |
| Mar 08 2024 | 43.14 | -0.44 | -1.01% | 43.02 | 43.22 | 42.91 | 3,308,057 |
| Mar 07 2024 | 43.58 | 0.96 | 2.25% | 43.68 | 43.84 | 43.48 | 4,382,276 |
| Mar 06 2024 | 42.62 | 0.02 | 0.05% | 42.38 | 42.71 | 42.3285 | 3,247,156 |
| Mar 05 2024 | 42.60 | 0.16 | 0.38% | 42.63 | 42.78 | 42.49 | 2,635,234 |
| Mar 04 2024 | 42.44 | 0.41 | 0.98% | 42.04 | 42.44 | 42.02 | 2,404,297 |
| Mar 01 2024 | 42.03 | 0.13 | 0.31% | 42.01 | 42.085 | 41.775 | 2,324,525 |
| Feb 29 2024 | 41.90 | -0.44 | -1.04% | 42.65 | 42.69 | 41.795 | 4,381,417 |
| Feb 28 2024 | 42.34 | -0.04 | -0.09% | 42.35 | 42.435 | 42.13 | 4,040,214 |
| Feb 27 2024 | 42.38 | 0.04 | 0.09% | 42.13 | 42.435 | 42.07 | 3,734,122 |
| Feb 26 2024 | 42.34 | 0.12 | 0.28% | 42.52 | 42.585 | 42.25 | 3,023,236 |
| Feb 23 2024 | 42.22 | 0.06 | 0.14% | 42.35 | 42.45 | 42.144 | 3,440,895 |
| Feb 22 2024 | 42.16 | 0.22 | 0.52% | 41.65 | 42.24 | 41.63 | 6,179,399 |
| Feb 21 2024 | 41.94 | -0.08 | -0.19% | 41.84 | 41.99 | 41.75 | 3,660,313 |
| Feb 20 2024 | 42.02 | 0.08 | 0.19% | 42.21 | 42.61 | 41.99 | 4,154,263 |
| Feb 16 2024 | 41.94 | 0.17 | 0.41% | 42.00 | 42.23 | 41.88 | 3,765,784 |
| Feb 15 2024 | 41.77 | -0.03 | -0.07% | 41.76 | 42.02 | 41.6813 | 4,144,613 |
| Feb 14 2024 | 41.80 | 0.41 | 0.99% | 41.77 | 41.93 | 41.59 | 7,442,566 |
| Feb 13 2024 | 41.39 | 0.32 | 0.78% | 41.57 | 41.60 | 41.08 | 7,056,860 |
| Feb 12 2024 | 41.07 | -0.84 | -2.00% | 41.41 | 41.41 | 40.88 | 6,593,385 |
| Feb 09 2024 | 41.91 | 0.09 | 0.22% | 41.93 | 42.06 | 41.77 | 3,503,415 |
| Feb 08 2024 | 41.82 | -0.20 | -0.48% | 41.84 | 41.885 | 41.445 | 4,363,305 |
| Feb 07 2024 | 42.02 | 0.27 | 0.65% | 41.93 | 42.21 | 41.90 | 6,042,807 |
| Feb 06 2024 | 41.75 | 0.18 | 0.43% | 41.69 | 41.77 | 41.3045 | 3,671,673 |
| Feb 05 2024 | 41.57 | 0.85 | 2.09% | 41.77 | 41.89 | 41.405 | 7,984,130 |
| Feb 02 2024 | 40.72 | 0.09 | 0.22% | 40.61 | 40.85 | 40.41 | 3,925,010 |
| Feb 01 2024 | 40.63 | 1.19 | 3.02% | 39.94 | 40.685 | 39.85 | 5,404,940 |
| Jan 31 2024 | 39.44 | 0.35 | 0.90% | 40.63 | 41.31 | 39.40 | 7,551,919 |
| Jan 30 2024 | 39.09 | 0.03 | 0.08% | 39.20 | 39.21 | 38.93 | 2,392,745 |
| Jan 29 2024 | 39.06 | -0.01 | -0.03% | 39.20 | 39.21 | 38.86 | 2,178,582 |
| Jan 26 2024 | 39.07 | 0.23 | 0.59% | 39.37 | 39.46 | 39.04 | 3,061,473 |
| Jan 25 2024 | 38.84 | -0.19 | -0.49% | 38.94 | 38.95 | 38.56 | 3,936,704 |
| Jan 24 2024 | 39.03 | -0.25 | -0.64% | 39.47 | 39.7295 | 38.59 | 5,809,436 |
| Jan 23 2024 | 39.28 | -0.25 | -0.63% | 39.25 | 39.38 | 39.075 | 2,817,208 |
| Jan 22 2024 | 39.53 | -0.15 | -0.38% | 39.42 | 39.64 | 39.33 | 3,399,680 |
| Jan 19 2024 | 39.68 | 0.14 | 0.35% | 39.48 | 39.715 | 39.37 | 3,714,308 |
| Jan 18 2024 | 39.54 | -0.24 | -0.60% | 39.52 | 39.63 | 39.2608 | 3,622,768 |
| Jan 17 2024 | 39.78 | -0.10 | -0.25% | 39.85 | 39.89 | 39.57 | 4,020,016 |
