Canada markets closed

GSK plc (GSK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.66+0.01 (+0.02%)
At close: 04:00PM EDT
40.66 0.00 (0.00%)
After hours: 05:00PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202440.4340.6840.3640.6640.661,998,389
Jun 14, 202440.8240.8840.4840.6540.652,037,500
Jun 13, 202440.9841.2240.7841.1141.112,020,300
Jun 12, 202441.3641.3840.9741.1141.112,548,600
Jun 11, 202441.0541.3640.8941.0641.062,379,100
Jun 10, 202441.1041.5140.9641.2941.292,834,400
Jun 07, 202441.1141.4640.9441.2141.213,025,400
Jun 06, 202441.6942.0041.4841.5441.543,860,800
Jun 05, 202442.3942.4441.8641.9741.977,230,300
Jun 04, 202441.3441.4840.9941.3541.355,469,400
Jun 03, 202441.2241.7240.5140.8840.8813,483,900
May 31, 202444.6445.0144.5644.7744.773,623,800
May 30, 202444.0844.2343.8944.0244.021,597,400
May 29, 202444.2444.3644.1644.2844.282,092,200
May 28, 202444.7044.7544.2344.2444.242,647,900
May 24, 202445.4245.4545.0345.1245.122,210,200
May 23, 202445.7545.7744.9445.1545.155,218,600
May 22, 202444.5345.8044.4245.7845.786,830,600
May 21, 202444.4944.7244.4644.4644.463,475,000
May 20, 202445.0645.1944.4044.5944.595,172,400
May 17, 202444.8545.0944.7444.9844.981,882,900
May 16, 202445.1245.2044.8244.8844.884,666,300
May 16, 20240.376 Dividend
May 15, 202445.8245.9345.6545.7045.323,788,100
May 14, 202445.3445.7645.3045.6645.283,615,000
May 13, 202445.3145.4145.1445.1744.802,830,800
May 10, 202444.9845.1044.8045.0744.703,771,100
May 09, 202444.3044.7244.3044.6744.304,924,600
May 08, 202444.2344.2944.0644.1443.782,127,300
May 07, 202444.1344.3343.9644.1543.793,103,900
May 06, 202443.5043.6443.1843.4543.092,045,700
May 03, 202443.5843.6843.2743.5043.144,048,100
May 02, 202442.9043.5242.7543.3542.996,320,400
May 01, 202442.7042.8442.2842.5742.224,684,200
Apr 30, 202441.7542.0341.4241.4441.103,672,100
Apr 29, 202441.6642.0041.5041.6141.274,043,300
Apr 26, 202440.9541.3140.8741.1140.772,730,500
Apr 25, 202441.0641.1140.8140.9140.573,462,000
Apr 24, 202441.2041.2440.6440.8640.521,816,100
Apr 23, 202440.6641.2640.6041.2440.902,289,900
Apr 22, 202439.9940.7639.9640.5940.263,800,900
Apr 19, 202439.3739.7639.3739.7539.421,623,800
Apr 18, 202439.3939.5039.1639.2738.952,636,900
Apr 17, 202439.7239.8539.4439.6039.273,208,300
Apr 16, 202440.0240.2339.7239.9539.622,422,700
Apr 15, 202440.9041.0640.4440.5040.173,373,700
Apr 12, 202440.9640.9740.4940.6640.335,264,700
Apr 11, 202441.0041.2540.6840.8040.462,903,800
Apr 10, 202440.6240.7540.4940.6940.364,370,400
Apr 09, 202440.8940.9640.6740.8840.543,191,300
Apr 08, 202441.0841.0840.8240.8540.511,856,100
Apr 05, 202440.5941.2540.5341.1940.856,093,000
Apr 04, 202441.7341.8840.8440.8640.522,634,100
Apr 03, 202441.5041.7441.3341.5441.203,048,500
Apr 02, 202442.1342.1441.6741.7941.452,581,900
Apr 01, 202442.7442.8742.2342.4242.071,515,100
Mar 28, 202443.0043.2242.8642.8742.521,854,700
Mar 27, 202442.5843.0342.5142.9942.642,076,400
Mar 26, 202442.8342.8942.5542.7942.443,041,400
Mar 25, 202442.5843.4542.5642.8342.483,437,000
Mar 22, 202442.5442.6842.3342.3542.001,482,700
Mar 21, 202442.1742.5442.1542.3742.022,024,400
Mar 20, 202442.0242.0441.7541.9341.591,799,300
Mar 19, 202442.2442.3342.0742.3241.971,998,800
Mar 18, 202442.2142.3542.1442.1441.791,346,100
Mar 15, 202442.2842.4341.8142.1941.844,130,000
Mar 14, 202443.2143.2642.8143.0842.731,843,300
Mar 13, 202443.2743.3743.0843.3643.001,677,700
Mar 12, 202442.9343.2742.8143.2742.912,196,700
Mar 11, 202442.8842.9642.7342.9242.572,514,700
Mar 08, 202443.0243.2242.9143.1442.793,308,100
Mar 07, 202443.6843.8443.4843.5843.224,382,300
Mar 06, 202442.3842.7142.3342.6242.273,247,400
Mar 05, 202442.6342.7842.4942.6042.252,635,200
Mar 04, 202442.0442.4442.0242.4442.092,404,300
Mar 01, 202442.0142.0941.7842.0341.682,324,500
Feb 29, 202442.6542.6941.8041.9041.564,381,400
Feb 28, 202442.3542.4442.1342.3441.994,041,100
Feb 27, 202442.1242.4442.0742.3842.033,733,600
Feb 26, 202442.5242.5942.2542.3441.993,023,400
Feb 23, 202442.3542.4542.1442.2241.873,440,900
Feb 22, 202441.6542.2441.6342.1641.816,179,400
Feb 22, 20240.406 Dividend
Feb 21, 202441.8241.9941.7541.9441.193,661,200
Feb 20, 202442.2642.6141.9942.0241.274,154,300
Feb 16, 202442.0042.2341.8841.9441.193,765,800
Feb 15, 202441.7842.0241.6841.7741.034,145,000
Feb 14, 202441.7641.9341.5941.8041.057,442,600
Feb 13, 202441.5741.6041.0841.3940.657,056,800
Feb 12, 202441.4141.4140.8841.0740.346,688,800
Feb 09, 202441.9642.0641.7741.9141.163,503,400
Feb 08, 202441.8241.8941.4541.8241.074,303,300
Feb 07, 202441.9342.2141.9042.0241.276,042,800
Feb 06, 202441.6941.7741.3041.7541.013,671,600
Feb 05, 202441.7741.8941.4141.5740.837,985,100
Feb 02, 202440.6140.8540.4140.7239.993,925,000
Feb 01, 202439.9440.6939.8540.6339.915,354,900
Jan 31, 202440.6741.3139.4039.4438.747,553,300
Jan 30, 202439.1639.2138.9339.0938.392,393,900
Jan 29, 202439.1939.2138.8639.0638.362,178,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...