Canada Markets open in 5 hrs 51 mins

GSK plc (GSK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.00-0.41 (-1.35%)
At close: 04:00PM EDT
30.22 +0.22 (+0.73%)
After hours: 07:42PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 202230.0330.1929.8430.0030.006,226,500
Oct 05, 202230.2130.5930.1730.4130.415,803,800
Oct 04, 202230.7331.0130.5730.7130.717,889,200
Oct 03, 202229.9030.4129.7630.2530.256,139,600
Sept 30, 202229.4629.7029.3829.4329.436,652,000
Sept 29, 202229.4229.5829.0729.3629.367,719,000
Sept 28, 202228.9829.6028.7829.4629.468,868,400
Sept 27, 202229.2029.3828.6028.6628.666,661,800
Sept 26, 202229.0629.2728.4728.8228.8212,328,900
Sept 23, 202229.4529.6329.0929.3629.369,072,800
Sept 22, 202229.5630.1629.5430.0130.017,544,500
Sept 21, 202230.3430.3629.7329.7729.776,286,700
Sept 20, 202230.5630.6230.2630.4930.495,313,900
Sept 19, 202230.6630.8630.5330.7830.785,832,800
Sept 16, 202230.7630.9730.4930.8330.839,663,300
Sept 15, 202231.1031.3930.9531.0231.027,691,000
Sept 14, 202231.4431.5731.0531.2031.205,313,700
Sept 13, 202232.0032.1031.6131.6331.635,225,500
Sept 12, 202232.3532.8932.3232.4532.457,797,600
Sept 09, 202231.9531.9731.7331.8931.893,556,800
Sept 08, 202230.9131.5430.8331.5131.516,620,900
Sept 07, 202231.2131.5931.1631.4931.494,822,000
Sept 06, 202231.6531.7631.3731.4731.475,613,900
Sept 02, 202231.6031.9731.4731.8531.858,152,600
Sept 01, 202231.8331.9931.6131.6931.6912,390,900
Aug 31, 202232.7932.8832.4632.4832.484,291,800
Aug 30, 202233.2333.2932.9232.9632.963,994,500
Aug 29, 202233.0833.2332.9833.1133.113,794,600
Aug 26, 202233.7834.0633.1033.1933.198,173,600
Aug 25, 202233.5333.7433.2633.7333.736,393,300
Aug 24, 202233.3033.6333.1733.5333.535,800,600
Aug 23, 202233.7533.8533.5333.7333.736,075,100
Aug 22, 202234.0234.2533.9434.0534.055,461,900
Aug 19, 202234.2834.4934.0434.0634.064,888,900
Aug 18, 202234.5934.6033.8934.2534.256,992,100
Aug 17, 202234.5834.9334.2534.7034.7011,519,100
Aug 16, 202235.0335.5434.8635.2635.2611,687,500
Aug 15, 202234.5335.2334.4234.9534.9515,402,900
Aug 12, 202235.9936.1535.2636.0336.0311,969,300
Aug 11, 202234.9835.9934.5035.7335.7335,389,900
Aug 10, 202239.1739.3337.7838.3038.3015,665,300
Aug 09, 202240.2140.3339.9540.0340.036,337,100
Aug 08, 202240.5640.6640.1840.3140.312,889,900
Aug 05, 202240.0940.6440.0740.5740.573,820,900
Aug 04, 202240.9340.9740.4940.6040.603,254,600
Aug 03, 202241.0641.1640.7740.8240.822,911,400
Aug 02, 202241.6741.9141.1141.1841.184,398,100
Aug 01, 202242.1642.2541.4941.6341.635,712,300
Jul 29, 202242.3242.5841.9642.1742.175,022,600
Jul 28, 202242.8743.2642.2642.9342.936,326,300
Jul 27, 202242.2843.7042.0843.5443.544,885,100
Jul 26, 202242.0542.6841.9842.5242.525,246,300
Jul 25, 202242.6142.6942.0242.1642.164,837,000
Jul 22, 202241.9542.4341.8942.2942.293,341,700
Jul 21, 202242.1442.3041.6841.9841.98218,300
Jul 20, 202243.7043.7041.6041.6041.60617,700
Jul 19, 202244.3444.7542.0943.9143.91519,500
Jul 18, 202241.2241.4540.3440.4140.414,662,600
Jul 15, 202240.6041.2640.4641.2541.259,194,200
Jul 14, 202240.1240.2639.8640.2240.228,452,300
Jul 13, 202240.7741.1140.6440.9240.9210,258,100
Jul 12, 202242.1542.2041.3741.4441.445,591,600
Jul 11, 202242.2442.6042.1942.2742.274,086,100
Jul 08, 202242.4342.7742.2242.3442.345,007,600
Jul 07, 202243.3143.5343.2143.3243.325,088,100
Jul 06, 202243.0843.4042.8743.1143.114,558,500
Jul 05, 202243.1743.3342.7243.3043.304,736,100
Jul 01, 202242.9443.7742.9143.7543.753,086,700
Jun 30, 202243.2243.6342.9543.5343.536,023,700
Jun 29, 202243.4843.9543.4143.7743.773,789,900
Jun 28, 202243.5943.7543.2643.3543.353,869,300
Jun 27, 202243.6243.8943.4643.7043.703,597,300
Jun 24, 202243.2943.7043.0043.6943.693,936,000
Jun 23, 202242.5242.7742.3542.7542.756,327,100
Jun 22, 202241.9342.3641.9041.9741.974,946,300
Jun 21, 202241.9942.0541.6641.7741.774,162,900
Jun 17, 202241.4241.6641.1741.2741.274,304,500
Jun 16, 202241.4441.8941.3241.6441.645,060,500
Jun 15, 202241.8642.1541.2741.9541.958,438,500
Jun 14, 202241.9342.1041.0641.2441.247,997,300
Jun 13, 202243.1143.2042.4142.5042.5010,286,500
Jun 10, 202243.3343.9742.9643.8043.8010,740,600
Jun 09, 202243.8044.0343.0343.0443.045,830,000
Jun 08, 202244.0044.7143.8944.2044.2011,455,900
Jun 07, 202242.9744.2742.9744.2544.2513,604,700
Jun 06, 202243.2143.2142.6742.8142.813,798,800
Jun 03, 202243.1443.3642.7142.7242.724,991,600
Jun 02, 202243.2943.4042.6943.3943.394,298,900
Jun 01, 202243.7443.7642.8143.0443.046,125,400
May 31, 202243.9344.1243.7843.9043.907,944,600
May 27, 202244.2244.2243.8644.0644.065,744,600
May 26, 202244.7644.9344.3044.4244.426,379,900
May 25, 202244.9745.0944.6244.9744.976,482,700
May 24, 202244.7345.1044.7045.0045.006,592,400
May 23, 202244.8545.1444.6844.7544.756,773,400
May 20, 202244.1944.5443.8144.5244.527,484,500
May 19, 202243.0843.7643.0643.5643.567,855,100
May 18, 202244.3844.4843.6043.6343.634,792,900
May 17, 202244.6444.9144.4044.7144.714,468,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...