GSK plc (GSK) NYSE

42.72

+1.615(+3.93%)

Updated at September 30 11:38AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202540.4941.141.141.140.367.27M
September 26, 202539.9339.8539.8540.2339.464.76M
September 25, 202540.1639.5239.5240.2339.294.64M
September 24, 202540.1140.1840.1840.3739.923.29M
September 23, 202540.9340.5240.5240.9340.463.39M
September 22, 202540.640.9140.9141.140.532.92M
September 19, 202540.6440.6740.6740.8340.513.69M
September 18, 202540.140.340.340.3640.052.02M
September 17, 202540.2840.3640.3640.5340.133.93M
September 16, 202540.340.0540.0540.4240.033.24M
September 15, 202540.740.340.340.8140.242.79M
September 12, 202541.2440.8340.8341.3940.54.74M
September 11, 202540.9141.4841.4841.5340.842.65M
September 10, 202540.5440.540.540.6340.383.01M
September 09, 202540.4240.7840.784140.349.42M
September 08, 202539.7640.0540.0540.0839.372.82M
September 05, 202539.8940.540.540.7139.856.54M
September 04, 202539.3639.6139.6139.6939.182.94M
September 03, 202539.2439.3639.3639.739.174.21M
September 02, 202539.1638.9638.9639.5338.634.33M
August 29, 202539.3239.6739.6739.6939.213.59M
August 28, 202539.8739.4439.4439.8839.414.68M
August 27, 202539.9139.9139.9140.1339.763.76M
August 26, 202540.0839.8339.8340.0939.612.28M
August 25, 202540.1939.6439.6440.2439.571.88M
August 22, 202540.3640.1940.1940.5740.083.4M
August 21, 202540.0940.0840.0840.3440.032.14M
August 20, 202539.8140.0740.0740.5539.814.49M
August 19, 202539.1539.6239.6239.6339.153.45M
August 18, 202539.2439.0739.0739.3639.022.44M
August 15, 202538.7239.3639.3639.3638.73.04M
August 14, 202538.7539.2338.8139.2338.642.71M
August 13, 202538.7539.1338.7139.3338.623.49M
August 12, 202537.8838.2237.8138.2737.82.66M
August 11, 202537.9637.7137.3138.237.712.61M
August 08, 202537.7137.837.3937.9737.673.41M
August 07, 202537.1437.5837.1837.837.073.71M
August 06, 202537.1436.7536.3637.3836.753.12M
August 05, 202537.5837.3236.9237.6737.093.41M
August 04, 202537.1237.6837.2837.6837.043.29M
August 01, 202537.6837.5637.1637.7837.173.68M
July 31, 202537.4637.1537.1538.2237.098.01M
July 30, 202538.3238.9738.9739.1738.267.85M
July 29, 202537.4337.6737.6737.9137.16.34M
July 28, 202537.9637.4537.4537.9937.313.73M
July 25, 202537.7137.9737.9737.9737.514.02M
July 24, 202537.9338.2338.2338.3237.774.74M
July 23, 202537.1538.0338.0338.937.1313.45M
July 22, 202536.3537.0237.0237.0236.345.15M
July 21, 202536.2936.236.236.6236.193.34M
July 18, 202536.836.3136.3136.8736.166.13M
July 17, 202537.9536.4736.4738.2435.4514.71M
July 16, 202537.8838.2838.2838.5837.876.32M
July 15, 202538.9737.8237.8238.9737.598.57M
July 14, 202538.3438.2938.2938.638.194.8M
July 11, 202538.738.2838.2838.7238.156.3M
July 10, 202539.3939.5839.5840.1139.316.09M
July 09, 202538.7139.0439.0439.1238.683.62M
July 08, 202537.9738.4838.4838.6837.945.12M
July 07, 202538.1938.1938.1938.3738.023.87M