Australia markets close in 3 hours 43 minutes

GSK plc (GSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.59+0.23 (+0.67%)
At close: 04:00PM EST
34.58 -0.01 (-0.03%)
After hours: 07:59PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202234.3934.5933.8934.5934.594,086,261
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 202231.8131.9031.2231.5831.2813,082,800
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
14 Sept 202231.4431.5731.0531.2030.905,313,700
13 Sept 202232.0032.1031.6131.6331.335,225,500
12 Sept 202232.3532.8932.3232.4532.147,797,600
09 Sept 202231.9531.9731.7331.8931.583,556,800
08 Sept 202230.9131.5430.8331.5131.216,620,900
07 Sept 202231.2131.5931.1631.4931.194,822,000
06 Sept 202231.6531.7631.3731.4731.175,613,900
02 Sept 202231.6031.9731.4731.8531.548,153,500
01 Sept 202231.8331.9931.6131.6931.3812,390,900
31 Aug 202232.7932.8832.4632.4832.174,291,800
30 Aug 202233.2333.2932.9232.9632.643,994,500
29 Aug 202233.0833.2332.9833.1132.793,794,600
26 Aug 202233.7834.0633.1033.1932.878,173,600
25 Aug 202233.5333.7433.2633.7333.416,393,300
24 Aug 202233.3033.6333.1733.5333.215,800,600
23 Aug 202233.7533.8533.5333.7333.416,075,100
22 Aug 202234.0234.2533.9434.0533.725,461,900
19 Aug 202234.2834.4934.0434.0633.734,888,900
18 Aug 202234.5934.6033.8934.2533.926,992,100
18 Aug 20220.391 Dividend
17 Aug 202234.5834.9334.2534.7033.9811,519,100
16 Aug 202235.0335.5434.8635.2634.5311,687,500
15 Aug 202234.5335.2334.4234.9534.2215,402,900
12 Aug 202235.9936.1535.2636.0335.2811,969,300
11 Aug 202234.9835.9934.5035.7334.9935,389,900
10 Aug 202239.1739.3337.7838.3037.5015,665,300
09 Aug 202240.2140.3339.9540.0339.206,337,100
08 Aug 202240.5640.6640.1840.3139.472,889,900
05 Aug 202240.0940.6440.0740.5739.733,820,900
04 Aug 202240.9340.9740.4940.6039.763,254,600
03 Aug 202241.0641.1640.7740.8239.972,911,400
02 Aug 202241.6741.9141.1141.1840.324,398,100
01 Aug 202242.1642.2541.4941.6340.765,712,300
29 July 202242.3242.5841.9642.1741.295,022,600
28 July 202242.8743.2642.2642.9342.046,326,300
27 July 202242.2843.7042.0843.5442.634,885,100
26 July 202242.0542.6841.9842.5241.645,246,300
25 July 202242.6142.6942.0242.1641.284,837,000
22 July 202241.9542.4341.8942.2941.413,341,700
22 July 20221226:1000 Stock split
21 July 202242.1442.3041.6841.9841.11218,300
20 July 202243.7043.7041.6041.6040.74617,700
19 July 202244.3444.7542.0943.9143.00519,500
19 July 20228:10 Stock split
18 July 202241.2241.4540.3440.4139.574,662,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...