Australia markets close in 4 hours 24 minutes

GSK plc (GSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.04+0.66 (+1.92%)
At close: 04:00PM EDT
35.03 -0.01 (-0.04%)
After hours: 07:55PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202334.7335.1334.6835.0435.043,054,997
24 Mar 202334.3334.5733.7634.3834.385,443,800
23 Mar 202335.4935.5335.0335.2235.222,980,400
22 Mar 202335.0835.3234.9034.9034.902,301,400
21 Mar 202334.9635.0834.8235.0535.052,321,500
20 Mar 202334.5434.9434.3834.9334.932,973,800
17 Mar 202333.9934.2033.8834.0734.072,776,600
16 Mar 202333.2833.8333.2433.8233.822,025,500
15 Mar 202333.4033.7533.2033.5833.583,803,300
14 Mar 202333.5033.7433.4633.7233.723,469,600
13 Mar 202333.6033.8133.3333.5233.523,699,600
10 Mar 202333.5133.8733.4533.5033.502,418,100
09 Mar 202333.8833.9133.3733.5033.502,336,300
08 Mar 202333.8933.9633.5433.5933.592,335,400
07 Mar 202334.5634.6233.9934.0334.032,984,100
06 Mar 202334.5834.7334.4034.4534.452,782,700
03 Mar 202334.4534.6734.3934.6634.662,876,300
02 Mar 202334.1434.6434.1034.5834.582,425,200
01 Mar 202334.2234.3534.0634.2634.263,258,500
28 Feb 202334.5534.6734.2734.2734.273,264,100
27 Feb 202334.9035.0834.7634.8234.822,897,500
24 Feb 202334.8634.9034.5334.5734.573,970,100
23 Feb 202335.2235.4235.0235.2635.262,981,600
23 Feb 20230.34 Dividend
22 Feb 202336.0736.0735.6835.7435.401,990,200
21 Feb 202335.9036.0835.7136.0035.662,672,100
17 Feb 202335.3335.9035.2535.8835.542,919,800
16 Feb 202335.0935.3034.9535.1434.815,585,200
15 Feb 202335.2535.6134.8535.5735.2310,405,600
14 Feb 202336.1136.1335.7636.0635.725,505,900
13 Feb 202336.0636.2336.0236.2335.892,667,400
10 Feb 202336.0436.0635.5935.8435.502,983,500
09 Feb 202336.7436.8336.3136.4336.086,059,300
08 Feb 202336.5636.5936.2336.3235.973,415,300
07 Feb 202335.9936.1735.7736.1735.834,071,900
06 Feb 202335.4035.4935.2135.3435.004,932,400
03 Feb 202335.3835.5334.7634.8334.503,633,200
02 Feb 202335.4335.6134.8735.1334.805,445,600
01 Feb 202335.2635.7935.1035.4935.155,780,900
31 Jan 202335.4235.5335.0335.2634.925,839,300
30 Jan 202335.5635.6335.1035.1234.794,742,700
27 Jan 202335.3335.4435.1235.3034.963,476,100
26 Jan 202335.3135.4134.9735.3435.004,988,000
25 Jan 202334.9435.2634.9235.1734.843,763,700
24 Jan 202335.0035.0034.5234.7034.375,041,300
23 Jan 202335.3635.5335.2735.3635.023,963,100
20 Jan 202335.2635.3935.0935.3835.044,141,500
19 Jan 202335.2535.7335.2335.6135.273,082,000
18 Jan 202335.5535.6135.1335.1934.864,844,000
17 Jan 202335.4935.7135.3835.5635.223,664,900
13 Jan 202335.2035.4735.1735.3835.044,433,700
12 Jan 202334.7435.2834.4735.1534.823,373,600
11 Jan 202334.6034.7434.4234.6734.342,899,800
10 Jan 202334.7334.8734.5534.7434.413,023,000
09 Jan 202334.9635.2034.5134.5334.204,339,400
06 Jan 202334.3334.9734.2334.9234.592,940,400
05 Jan 202334.5834.7034.3434.4834.154,352,600
04 Jan 202335.5735.5934.9435.0334.702,752,300
03 Jan 202334.9435.4134.9035.2934.953,145,000
30 Dec 202235.0035.3134.8635.1434.812,643,400
29 Dec 202234.9635.2434.9335.1334.802,395,100
28 Dec 202235.2135.3334.7634.7834.453,174,000
27 Dec 202235.2435.2635.0335.0734.742,503,100
23 Dec 202235.2635.3635.0135.2234.883,348,200
22 Dec 202235.1935.3735.0635.3134.973,333,900
21 Dec 202235.2135.8535.1535.3034.965,608,300
20 Dec 202234.8235.1534.8234.9934.663,714,100
19 Dec 202235.0235.1434.7334.8734.543,149,700
16 Dec 202235.2035.2834.8734.9534.626,353,200
15 Dec 202236.0536.1535.5935.6335.293,707,800
14 Dec 202236.0836.2935.7335.9235.586,694,600
13 Dec 202236.5336.7735.9336.1535.817,205,900
12 Dec 202235.8836.1035.6835.7135.374,446,800
09 Dec 202236.3836.5035.9435.9735.634,533,000
08 Dec 202236.3636.9936.3136.6036.258,568,300
07 Dec 202237.5537.6436.7836.8836.5314,161,500
06 Dec 202234.7439.7434.2437.9237.5630,761,000
05 Dec 202235.0435.4935.0335.1634.835,319,100
02 Dec 202234.9335.4734.9135.3535.014,894,100
01 Dec 202234.8035.2334.7635.0334.703,865,900
30 Nov 202234.3934.5933.8934.5934.264,092,000
29 Nov 202234.3134.6234.1934.3634.034,067,400
28 Nov 202233.7734.0533.7133.7633.447,149,300
25 Nov 202233.8034.0533.7733.9933.671,645,000
23 Nov 202233.6733.8733.4533.6933.373,453,700
22 Nov 202233.6233.8633.5733.8533.533,355,300
21 Nov 202233.5633.5833.1733.4433.124,001,000
18 Nov 202232.7533.0332.7032.8932.584,007,600
17 Nov 202232.2432.6332.1532.5932.283,529,000
17 Nov 20220.317 Dividend
16 Nov 202233.1633.2532.7732.9132.285,308,800
15 Nov 202232.6432.7132.0732.2931.675,492,700
14 Nov 202232.4832.9432.4332.5431.927,709,700
11 Nov 202231.8131.9031.2231.5830.9813,085,500
10 Nov 202233.2633.5032.9333.4732.834,680,900
09 Nov 202232.2432.6532.2032.4231.805,991,700
08 Nov 202232.1132.4932.0032.2231.616,438,700
07 Nov 202231.9732.2031.6731.9431.338,028,400
04 Nov 202233.2533.2632.7032.9932.365,385,900
03 Nov 202232.6732.9832.5232.8432.215,478,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...