Australia markets open in 6 hours 10 minutes

GSK plc (GSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.58-0.68 (-1.93%)
As of 01:49PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202234.5834.7334.2534.5834.587,404,555
16 Aug 202235.0335.5434.8635.2635.2611,685,100
15 Aug 202234.5335.2334.4234.9534.9515,402,900
12 Aug 202235.9936.1535.2636.0336.0311,967,400
11 Aug 202234.9835.9934.5035.7335.7335,389,900
10 Aug 202239.1739.3337.7838.3038.3015,665,300
09 Aug 202240.2140.3339.9540.0340.036,337,100
08 Aug 202240.5640.6640.1840.3140.312,889,900
05 Aug 202240.0940.6440.0740.5740.573,820,400
04 Aug 202240.9340.9740.4940.6040.603,254,600
03 Aug 202241.0641.1640.7740.8240.822,911,400
02 Aug 202241.6741.9141.1141.1841.184,398,100
01 Aug 202242.1642.2541.4941.6341.635,712,300
29 July 202242.3242.5841.9642.1742.175,022,600
28 July 202242.8743.2642.2642.9342.936,326,300
27 July 202242.2843.7042.0843.5443.544,885,100
26 July 202242.0542.6841.9842.5242.525,246,300
25 July 202242.6142.6942.0242.1642.164,837,000
22 July 202241.9542.4341.8942.2942.293,341,200
22 July 20221226:1000 Stock split
21 July 202232.9632.9632.9632.9632.96-
20 July 202232.9632.9632.9632.9632.96-
19 July 202232.9632.9632.9632.9632.96-
19 July 20228:10 Stock split
18 July 202242.0342.2641.1341.2041.204,573,078
15 July 202241.3942.0741.2542.0642.069,017,671
14 July 202240.9141.0540.6441.0141.018,290,016
13 July 202241.5741.9141.4441.7241.7210,061,144
12 July 202242.9843.0342.1842.2542.255,484,241
11 July 202243.0743.4343.0243.1043.104,007,647
08 July 202243.2643.6143.0543.1743.174,911,454
07 July 202244.1644.3844.0644.1744.174,990,408
06 July 202243.9244.2543.7143.9543.954,470,977
05 July 202244.0244.1843.5644.1544.154,645,167
01 July 202243.7844.6343.7544.6144.613,027,435
30 June 202244.0744.4843.7944.3844.385,908,045
29 June 202244.3344.8144.2644.6344.633,717,134
28 June 202244.4444.6144.1144.2044.203,795,009
27 June 202244.4744.7544.3144.5644.563,528,232
24 June 202244.1444.5643.8444.5544.553,860,429
23 June 202243.3543.6143.1843.5943.596,205,620
22 June 202242.7543.1942.7242.7942.794,851,331
21 June 202242.8142.8742.4842.5942.594,082,972
17 June 202242.2342.4841.9842.0842.084,221,854
16 June 202242.2542.7142.1342.4642.464,963,338
15 June 202242.6842.9842.0842.7742.778,276,481
14 June 202242.7542.9241.8642.0542.057,843,752
13 June 202243.9544.0543.2443.3343.3310,088,999
10 June 202244.1844.8343.8044.6644.6610,534,380
09 June 202244.6644.8943.8743.8843.885,718,064
08 June 202244.8645.5944.7545.0745.0711,235,947
07 June 202243.8145.1443.8145.1245.1213,343,490
06 June 202244.0644.0643.5143.6543.653,725,863
03 June 202243.9844.2143.5543.5643.564,895,761
02 June 202244.1444.2543.5344.2444.244,216,361
01 June 202244.6044.6243.6543.8843.886,007,792
31 May 202244.7944.9844.6444.7644.767,792,064
27 May 202245.0945.0944.7244.9244.925,634,304
26 May 202245.6445.8145.1745.2945.296,257,406
25 May 202245.8545.9745.4945.8545.856,358,232
24 May 202245.6145.9845.5845.8845.886,465,826
23 May 202245.7346.0245.5545.6345.636,643,351
20 May 202245.0645.4144.6745.3945.397,340,798
19 May 202243.9244.6243.9044.4144.417,704,282
19 May 20220.356852 Dividend
18 May 202245.2545.3544.4544.4844.134,700,876
17 May 202245.5145.7945.2745.5945.224,382,607
16 May 202244.6545.3644.6245.2444.883,561,383
13 May 202243.7344.1943.6244.1743.815,900,297
12 May 202243.1643.4442.9643.3042.956,072,427
11 May 202243.8644.3643.3543.3643.018,824,454
10 May 202244.1744.4844.0744.2743.917,694,180
09 May 202244.3044.3943.8944.0043.654,181,543
06 May 202244.8645.2044.6644.9544.595,572,808
05 May 202245.5545.6645.0045.2644.904,577,786
04 May 202245.9146.1845.2846.0445.675,332,413
03 May 202246.1246.2745.7446.0045.635,081,427
02 May 202246.0346.1745.1345.6045.233,758,131
29 Apr 202246.4446.5546.1046.1745.804,325,328
28 Apr 202246.0646.7345.9846.6446.265,009,436
27 Apr 202246.0446.7545.8046.3345.965,860,084
26 Apr 202245.8146.0545.2345.2644.904,643,990
25 Apr 202245.3946.0745.2846.0245.654,168,400
22 Apr 202246.1046.2645.7145.7545.384,361,127
21 Apr 202246.6646.8746.3846.5846.215,509,840
20 Apr 202246.6546.9346.4146.7446.364,376,035
19 Apr 202246.8647.1646.7346.7946.413,124,436
18 Apr 202247.0147.3946.9647.1046.732,385,306
14 Apr 202247.5747.6547.1747.2346.853,660,836
13 Apr 202247.5847.8047.1247.7747.384,663,312
12 Apr 202247.7047.7247.2747.4447.065,791,918
11 Apr 202247.7947.8947.2947.3947.015,015,321
08 Apr 202247.2047.6547.1547.5547.173,808,839
07 Apr 202246.3447.2146.2847.1346.766,292,715
06 Apr 202245.8646.6445.6646.6246.245,285,433
05 Apr 202245.1445.9645.0945.4445.084,792,091
04 Apr 202244.5644.6444.3544.6144.253,366,302
01 Apr 202244.4144.7844.3144.7544.393,979,498
31 Mar 202244.7944.8344.3544.4144.063,052,348
30 Mar 202244.4244.8844.3244.5644.205,055,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...