Australia markets closed

GSK plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.34+0.51 (+1.46%)
At close: 04:00PM EST
35.38 +0.04 (+0.11%)
After hours: 07:33PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202335.4035.4935.2135.3435.344,931,300
03 Feb 202335.3835.5334.7634.8334.833,631,400
02 Feb 202335.4335.6134.8735.1335.135,445,600
01 Feb 202335.2635.7935.1035.4935.495,780,900
31 Jan 202335.4235.5335.0335.2635.265,839,300
30 Jan 202335.5635.6335.1035.1235.124,742,700
27 Jan 202335.3335.4435.1235.3035.303,475,600
26 Jan 202335.3135.4134.9735.3435.344,988,000
25 Jan 202334.9435.2634.9235.1735.173,763,700
24 Jan 202335.0035.0034.5234.7034.705,041,300
23 Jan 202335.3635.5335.2735.3635.363,963,100
20 Jan 202335.2635.3935.0935.3835.384,139,900
19 Jan 202335.2535.7335.2335.6135.613,082,000
18 Jan 202335.5535.6135.1335.1935.194,844,000
17 Jan 202335.4935.7135.3835.5635.563,664,900
13 Jan 202335.2035.4735.1735.3835.384,433,200
12 Jan 202334.7435.2834.4735.1535.153,373,600
11 Jan 202334.6034.7434.4234.6734.672,899,800
10 Jan 202334.7334.8734.5534.7434.743,023,000
09 Jan 202334.9635.2034.5134.5334.534,339,400
06 Jan 202334.3334.9734.2334.9234.922,939,300
05 Jan 202334.5834.7034.3434.4834.484,352,600
04 Jan 202335.5735.5934.9435.0335.032,752,300
03 Jan 202334.9435.4134.9035.2935.293,145,000
30 Dec 202235.0035.3134.8635.1435.142,643,400
29 Dec 202234.9635.2434.9335.1335.132,395,100
28 Dec 202235.2135.3334.7634.7834.783,174,000
27 Dec 202235.2435.2635.0335.0735.072,503,100
23 Dec 202235.2635.3635.0135.2235.223,348,200
22 Dec 202235.1935.3735.0635.3135.313,333,900
21 Dec 202235.2135.8535.1535.3035.305,608,300
20 Dec 202234.8235.1534.8234.9934.993,714,100
19 Dec 202235.0235.1434.7334.8734.873,149,700
16 Dec 202235.2035.2834.8734.9534.956,353,200
15 Dec 202236.0536.1535.5935.6335.633,707,800
14 Dec 202236.0836.2935.7335.9235.926,694,600
13 Dec 202236.5336.7735.9336.1536.157,205,900
12 Dec 202235.8836.1035.6835.7135.714,446,800
09 Dec 202236.3836.5035.9435.9735.974,533,000
08 Dec 202236.3636.9936.3136.6036.608,568,300
07 Dec 202237.5537.6436.7836.8836.8814,161,500
06 Dec 202234.7439.7434.2437.9237.9230,761,000
05 Dec 202235.0435.4935.0335.1635.165,319,100
02 Dec 202234.9335.4734.9135.3535.354,894,100
01 Dec 202234.8035.2334.7635.0335.033,865,900
30 Nov 202234.3934.5933.8934.5934.594,092,000
29 Nov 202234.3134.6234.1934.3634.364,067,400
28 Nov 202233.7734.0533.7133.7633.767,149,300
25 Nov 202233.8034.0533.7733.9933.991,645,000
23 Nov 202233.6733.8733.4533.6933.693,453,700
22 Nov 202233.6233.8633.5733.8533.853,355,300
21 Nov 202233.5633.5833.1733.4433.444,001,000
18 Nov 202232.7533.0332.7032.8932.894,007,600
17 Nov 202232.2432.6332.1532.5932.593,529,000
17 Nov 20220.317 Dividend
16 Nov 202233.1633.2532.7732.9132.595,308,800
15 Nov 202232.6432.7132.0732.2931.985,492,700
14 Nov 202232.4832.9432.4332.5432.237,709,700
11 Nov 202231.8131.9031.2231.5831.2813,085,500
10 Nov 202233.2633.5032.9333.4733.154,680,900
09 Nov 202232.2432.6532.2032.4232.115,991,700
08 Nov 202232.1132.4932.0032.2231.916,438,700
07 Nov 202231.9732.2031.6731.9431.638,028,400
04 Nov 202233.2533.2632.7032.9932.675,385,900
03 Nov 202232.6732.9832.5232.8432.525,478,800
02 Nov 202234.1034.1033.0933.1232.807,005,900
01 Nov 202233.7433.8733.3433.4633.147,927,900
31 Oct 202233.1433.4733.0733.1732.858,704,100
28 Oct 202233.0133.4432.9133.2732.957,602,300
27 Oct 202232.6532.8132.5332.7232.406,020,300
26 Oct 202232.4232.8932.4132.6932.386,537,700
25 Oct 202231.9432.3131.9332.2431.933,578,100
24 Oct 202231.6432.0131.5831.7631.455,601,500
21 Oct 202231.1932.0331.1031.8731.567,179,500
20 Oct 202231.1831.3830.9331.0630.764,433,500
19 Oct 202231.5531.6231.1031.3131.016,404,400
18 Oct 202231.2831.3531.0631.2530.954,094,500
17 Oct 202231.3731.5831.2131.3031.005,061,700
14 Oct 202230.8331.0430.6030.7130.415,553,200
13 Oct 202229.9830.8629.7630.6530.356,199,500
12 Oct 202230.4330.6430.3230.3730.086,058,300
11 Oct 202230.4431.0730.3430.4330.145,941,800
10 Oct 202230.1030.2930.0230.1929.904,554,500
07 Oct 202230.1930.4230.0430.1129.825,487,200
06 Oct 202230.0330.1929.8430.0029.716,232,000
05 Oct 202230.2130.5930.1730.4130.125,803,800
04 Oct 202230.7331.0130.5730.7130.417,889,200
03 Oct 202229.9030.4129.7630.2529.966,139,600
30 Sept 202229.4629.7029.3829.4329.156,652,400
29 Sept 202229.4229.5829.0729.3629.087,719,000
28 Sept 202228.9829.6028.7829.4629.188,868,400
27 Sept 202229.2029.3828.6028.6628.386,661,800
26 Sept 202229.0629.2728.4728.8228.5412,328,900
23 Sept 202229.4529.6329.0929.3629.089,076,300
22 Sept 202229.5630.1629.5430.0129.727,544,500
21 Sept 202230.3430.3629.7329.7729.486,286,700
20 Sept 202230.5630.6230.2630.4930.205,313,900
19 Sept 202230.6630.8630.5330.7830.485,832,800
16 Sept 202230.7630.9730.4930.8330.539,666,000
15 Sept 202231.1031.3930.9531.0230.727,691,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...