Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	35.40	35.49	35.21	35.34	35.34	4,931,300
03 Feb 2023	35.38	35.53	34.76	34.83	34.83	3,631,400
02 Feb 2023	35.43	35.61	34.87	35.13	35.13	5,445,600
01 Feb 2023	35.26	35.79	35.10	35.49	35.49	5,780,900
31 Jan 2023	35.42	35.53	35.03	35.26	35.26	5,839,300
30 Jan 2023	35.56	35.63	35.10	35.12	35.12	4,742,700
27 Jan 2023	35.33	35.44	35.12	35.30	35.30	3,475,600
26 Jan 2023	35.31	35.41	34.97	35.34	35.34	4,988,000
25 Jan 2023	34.94	35.26	34.92	35.17	35.17	3,763,700
24 Jan 2023	35.00	35.00	34.52	34.70	34.70	5,041,300
23 Jan 2023	35.36	35.53	35.27	35.36	35.36	3,963,100
20 Jan 2023	35.26	35.39	35.09	35.38	35.38	4,139,900
19 Jan 2023	35.25	35.73	35.23	35.61	35.61	3,082,000
18 Jan 2023	35.55	35.61	35.13	35.19	35.19	4,844,000
17 Jan 2023	35.49	35.71	35.38	35.56	35.56	3,664,900
13 Jan 2023	35.20	35.47	35.17	35.38	35.38	4,433,200
12 Jan 2023	34.74	35.28	34.47	35.15	35.15	3,373,600
11 Jan 2023	34.60	34.74	34.42	34.67	34.67	2,899,800
10 Jan 2023	34.73	34.87	34.55	34.74	34.74	3,023,000
09 Jan 2023	34.96	35.20	34.51	34.53	34.53	4,339,400
06 Jan 2023	34.33	34.97	34.23	34.92	34.92	2,939,300
05 Jan 2023	34.58	34.70	34.34	34.48	34.48	4,352,600
04 Jan 2023	35.57	35.59	34.94	35.03	35.03	2,752,300
03 Jan 2023	34.94	35.41	34.90	35.29	35.29	3,145,000
30 Dec 2022	35.00	35.31	34.86	35.14	35.14	2,643,400
29 Dec 2022	34.96	35.24	34.93	35.13	35.13	2,395,100
28 Dec 2022	35.21	35.33	34.76	34.78	34.78	3,174,000
27 Dec 2022	35.24	35.26	35.03	35.07	35.07	2,503,100
23 Dec 2022	35.26	35.36	35.01	35.22	35.22	3,348,200
22 Dec 2022	35.19	35.37	35.06	35.31	35.31	3,333,900
21 Dec 2022	35.21	35.85	35.15	35.30	35.30	5,608,300
20 Dec 2022	34.82	35.15	34.82	34.99	34.99	3,714,100
19 Dec 2022	35.02	35.14	34.73	34.87	34.87	3,149,700
16 Dec 2022	35.20	35.28	34.87	34.95	34.95	6,353,200
15 Dec 2022	36.05	36.15	35.59	35.63	35.63	3,707,800
14 Dec 2022	36.08	36.29	35.73	35.92	35.92	6,694,600
13 Dec 2022	36.53	36.77	35.93	36.15	36.15	7,205,900
12 Dec 2022	35.88	36.10	35.68	35.71	35.71	4,446,800
09 Dec 2022	36.38	36.50	35.94	35.97	35.97	4,533,000
08 Dec 2022	36.36	36.99	36.31	36.60	36.60	8,568,300
07 Dec 2022	37.55	37.64	36.78	36.88	36.88	14,161,500
06 Dec 2022	34.74	39.74	34.24	37.92	37.92	30,761,000
05 Dec 2022	35.04	35.49	35.03	35.16	35.16	5,319,100
02 Dec 2022	34.93	35.47	34.91	35.35	35.35	4,894,100
01 Dec 2022	34.80	35.23	34.76	35.03	35.03	3,865,900
30 Nov 2022	34.39	34.59	33.89	34.59	34.59	4,092,000
29 Nov 2022	34.31	34.62	34.19	34.36	34.36	4,067,400
28 Nov 2022	33.77	34.05	33.71	33.76	33.76	7,149,300
25 Nov 2022	33.80	34.05	33.77	33.99	33.99	1,645,000
23 Nov 2022	33.67	33.87	33.45	33.69	33.69	3,453,700
22 Nov 2022	33.62	33.86	33.57	33.85	33.85	3,355,300
21 Nov 2022	33.56	33.58	33.17	33.44	33.44	4,001,000
18 Nov 2022	32.75	33.03	32.70	32.89	32.89	4,007,600
17 Nov 2022	32.24	32.63	32.15	32.59	32.59	3,529,000
17 Nov 2022	0.317 Dividend
16 Nov 2022	33.16	33.25	32.77	32.91	32.59	5,308,800
15 Nov 2022	32.64	32.71	32.07	32.29	31.98	5,492,700
14 Nov 2022	32.48	32.94	32.43	32.54	32.23	7,709,700
11 Nov 2022	31.81	31.90	31.22	31.58	31.28	13,085,500
10 Nov 2022	33.26	33.50	32.93	33.47	33.15	4,680,900
09 Nov 2022	32.24	32.65	32.20	32.42	32.11	5,991,700
08 Nov 2022	32.11	32.49	32.00	32.22	31.91	6,438,700
07 Nov 2022	31.97	32.20	31.67	31.94	31.63	8,028,400
04 Nov 2022	33.25	33.26	32.70	32.99	32.67	5,385,900
03 Nov 2022	32.67	32.98	32.52	32.84	32.52	5,478,800
02 Nov 2022	34.10	34.10	33.09	33.12	32.80	7,005,900
01 Nov 2022	33.74	33.87	33.34	33.46	33.14	7,927,900
31 Oct 2022	33.14	33.47	33.07	33.17	32.85	8,704,100
28 Oct 2022	33.01	33.44	32.91	33.27	32.95	7,602,300
27 Oct 2022	32.65	32.81	32.53	32.72	32.40	6,020,300
26 Oct 2022	32.42	32.89	32.41	32.69	32.38	6,537,700
25 Oct 2022	31.94	32.31	31.93	32.24	31.93	3,578,100
24 Oct 2022	31.64	32.01	31.58	31.76	31.45	5,601,500
21 Oct 2022	31.19	32.03	31.10	31.87	31.56	7,179,500
20 Oct 2022	31.18	31.38	30.93	31.06	30.76	4,433,500
19 Oct 2022	31.55	31.62	31.10	31.31	31.01	6,404,400
18 Oct 2022	31.28	31.35	31.06	31.25	30.95	4,094,500
17 Oct 2022	31.37	31.58	31.21	31.30	31.00	5,061,700
14 Oct 2022	30.83	31.04	30.60	30.71	30.41	5,553,200
13 Oct 2022	29.98	30.86	29.76	30.65	30.35	6,199,500
12 Oct 2022	30.43	30.64	30.32	30.37	30.08	6,058,300
11 Oct 2022	30.44	31.07	30.34	30.43	30.14	5,941,800
10 Oct 2022	30.10	30.29	30.02	30.19	29.90	4,554,500
07 Oct 2022	30.19	30.42	30.04	30.11	29.82	5,487,200
06 Oct 2022	30.03	30.19	29.84	30.00	29.71	6,232,000
05 Oct 2022	30.21	30.59	30.17	30.41	30.12	5,803,800
04 Oct 2022	30.73	31.01	30.57	30.71	30.41	7,889,200
03 Oct 2022	29.90	30.41	29.76	30.25	29.96	6,139,600
30 Sept 2022	29.46	29.70	29.38	29.43	29.15	6,652,400
29 Sept 2022	29.42	29.58	29.07	29.36	29.08	7,719,000
28 Sept 2022	28.98	29.60	28.78	29.46	29.18	8,868,400
27 Sept 2022	29.20	29.38	28.60	28.66	28.38	6,661,800
26 Sept 2022	29.06	29.27	28.47	28.82	28.54	12,328,900
23 Sept 2022	29.45	29.63	29.09	29.36	29.08	9,076,300
22 Sept 2022	29.56	30.16	29.54	30.01	29.72	7,544,500
21 Sept 2022	30.34	30.36	29.73	29.77	29.48	6,286,700
20 Sept 2022	30.56	30.62	30.26	30.49	30.20	5,313,900
19 Sept 2022	30.66	30.86	30.53	30.78	30.48	5,832,800
16 Sept 2022	30.76	30.97	30.49	30.83	30.53	9,666,000
15 Sept 2022	31.10	31.39	30.95	31.02	30.72	7,691,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6939+0.0049(+0.70%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.23+1.12(+1.51%)

GOLD1,887.30+7.80(+0.42%)

BTC-AUD33,080.61+41.50(+0.13%)

Get our best money-saving hacks and pro tips now

GSK plc (GSK)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6939
+0.0049(+0.70%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.23
+1.12(+1.51%)

GOLD
1,887.30
+7.80(+0.42%)

BTC-AUD
33,080.61
+41.50(+0.13%)