Canada markets close in 4 hours 43 minutes

GSK plc (GSK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.09+0.14 (+0.41%)
As of 11:17AM EDT. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202235.0335.2134.8635.0935.094,259,058
Aug 15, 202234.5335.2334.4234.9534.9515,402,500
Aug 12, 202235.9936.1535.2636.0336.0311,967,400
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, 202240.0940.6440.0740.5740.573,820,400
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, 202241.9542.4341.8942.2942.293,341,200
Jul 22, 20221226:1000 Stock Split
Jul 21, 202232.9632.9632.9632.9632.96-
Jul 20, 202232.9632.9632.9632.9632.96-
Jul 19, 202232.9632.9632.9632.9632.96-
Jul 19, 20228:10 Stock Split
Jul 18, 202242.0342.2641.1341.2041.204,573,078
Jul 15, 202241.3942.0741.2542.0642.069,017,671
Jul 14, 202240.9141.0540.6441.0141.018,290,016
Jul 13, 202241.5741.9141.4441.7241.7210,061,144
Jul 12, 202242.9843.0342.1842.2542.255,484,241
Jul 11, 202243.0743.4343.0243.1043.104,007,647
Jul 08, 202243.2643.6143.0543.1743.174,911,454
Jul 07, 202244.1644.3844.0644.1744.174,990,408
Jul 06, 202243.9244.2543.7143.9543.954,470,977
Jul 05, 202244.0244.1843.5644.1544.154,645,167
Jul 01, 202243.7844.6343.7544.6144.613,027,435
Jun 30, 202244.0744.4843.7944.3844.385,908,045
Jun 29, 202244.3344.8144.2644.6344.633,717,134
Jun 28, 202244.4444.6144.1144.2044.203,795,009
Jun 27, 202244.4744.7544.3144.5644.563,528,232
Jun 24, 202244.1444.5643.8444.5544.553,860,429
Jun 23, 202243.3543.6143.1843.5943.596,205,620
Jun 22, 202242.7543.1942.7242.7942.794,851,331
Jun 21, 202242.8142.8742.4842.5942.594,082,972
Jun 17, 202242.2342.4841.9842.0842.084,221,854
Jun 16, 202242.2542.7142.1342.4642.464,963,338
Jun 15, 202242.6842.9842.0842.7742.778,276,481
Jun 14, 202242.7542.9241.8642.0542.057,843,752
Jun 13, 202243.9544.0543.2443.3343.3310,088,999
Jun 10, 202244.1844.8343.8044.6644.6610,534,380
Jun 09, 202244.6644.8943.8743.8843.885,718,064
Jun 08, 202244.8645.5944.7545.0745.0711,235,947
Jun 07, 202243.8145.1443.8145.1245.1213,343,490
Jun 06, 202244.0644.0643.5143.6543.653,725,863
Jun 03, 202243.9844.2143.5543.5643.564,895,761
Jun 02, 202244.1444.2543.5344.2444.244,216,361
Jun 01, 202244.6044.6243.6543.8843.886,007,792
May 31, 202244.7944.9844.6444.7644.767,792,064
May 27, 202245.0945.0944.7244.9244.925,634,304
May 26, 202245.6445.8145.1745.2945.296,257,406
May 25, 202245.8545.9745.4945.8545.856,358,232
May 24, 202245.6145.9845.5845.8845.886,465,826
May 23, 202245.7346.0245.5545.6345.636,643,351
May 20, 202245.0645.4144.6745.3945.397,340,798
May 19, 202243.9244.6243.9044.4144.417,704,282
May 19, 20220.356852 Dividend
May 18, 202245.2545.3544.4544.4844.134,700,876
May 17, 202245.5145.7945.2745.5945.224,382,607
May 16, 202244.6545.3644.6245.2444.883,561,383
May 13, 202243.7344.1943.6244.1743.815,900,297
May 12, 202243.1643.4442.9643.3042.956,072,427
May 11, 202243.8644.3643.3543.3643.018,824,454
May 10, 202244.1744.4844.0744.2743.917,694,180
May 09, 202244.3044.3943.8944.0043.654,181,543
May 06, 202244.8645.2044.6644.9544.595,572,808
May 05, 202245.5545.6645.0045.2644.904,577,786
May 04, 202245.9146.1845.2846.0445.675,332,413
May 03, 202246.1246.2745.7446.0045.635,081,427
May 02, 202246.0346.1745.1345.6045.233,758,131
Apr 29, 202246.4446.5546.1046.1745.804,325,328
Apr 28, 202246.0646.7345.9846.6446.265,009,436
Apr 27, 202246.0446.7545.8046.3345.965,860,084
Apr 26, 202245.8146.0545.2345.2644.904,643,990
Apr 25, 202245.3946.0745.2846.0245.654,168,400
Apr 22, 202246.1046.2645.7145.7545.384,361,127
Apr 21, 202246.6646.8746.3846.5846.215,509,840
Apr 20, 202246.6546.9346.4146.7446.364,376,035
Apr 19, 202246.8647.1646.7346.7946.413,124,436
Apr 18, 202247.0147.3946.9647.1046.732,385,306
Apr 14, 202247.5747.6547.1747.2346.853,660,836
Apr 13, 202247.5847.8047.1247.7747.384,663,312
Apr 12, 202247.7047.7247.2747.4447.065,791,918
Apr 11, 202247.7947.8947.2947.3947.015,015,321
Apr 08, 202247.2047.6547.1547.5547.173,808,839
Apr 07, 202246.3447.2146.2847.1346.766,292,715
Apr 06, 202245.8646.6445.6646.6246.245,285,433
Apr 05, 202245.1445.9645.0945.4445.084,792,091
Apr 04, 202244.5644.6444.3544.6144.253,366,302
Apr 01, 202244.4144.7844.3144.7544.393,979,498
Mar 31, 202244.7944.8344.3544.4144.063,052,348
Mar 30, 202244.4244.8844.3244.5644.205,055,337
Mar 29, 202244.7744.8643.9044.1443.784,604,954
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...