Canada markets close in 4 hours 7 minutes

GSK plc (GSK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.42+0.08 (+0.23%)
As of 11:53AM EDT. Market open.
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202336.5336.6736.4236.4236.421,210,496
Sept 28, 202336.6936.8536.3036.3436.348,134,700
Sept 27, 202337.1937.2936.8037.0437.042,868,900
Sept 26, 202337.6337.7637.2837.2837.282,930,800
Sept 25, 202337.3837.7237.1637.7137.715,102,400
Sept 22, 202337.6037.7437.3737.4337.434,456,500
Sept 21, 202337.8837.9837.6137.6237.624,350,600
Sept 20, 202337.9038.2137.8538.0738.074,369,200
Sept 19, 202337.2837.4837.2137.4837.482,359,700
Sept 18, 202337.7037.7537.2437.3537.353,366,300
Sept 15, 202337.7037.8037.3737.4337.434,725,000
Sept 14, 202337.1037.3937.0537.3937.394,262,100
Sept 13, 202336.7236.8436.6536.7636.764,166,000
Sept 12, 202336.9636.9936.5736.8636.863,129,500
Sept 11, 202336.7537.1636.5837.0237.025,942,600
Sept 08, 202335.5636.6035.4236.5536.5511,780,400
Sept 07, 202334.5634.7334.4734.6434.642,431,000
Sept 06, 202334.6034.6234.3234.4134.412,270,400
Sept 05, 202334.9734.9934.5334.5634.562,375,700
Sept 01, 202335.3535.3634.9535.0335.031,653,900
Aug 31, 202335.6035.6235.1335.1335.133,957,600
Aug 30, 202335.7035.8035.4535.4935.491,809,900
Aug 29, 202335.4335.5835.1835.5135.512,568,800
Aug 28, 202334.7535.2134.7535.1135.113,077,900
Aug 25, 202334.7034.8534.4834.7734.772,429,100
Aug 24, 202334.8435.0534.4434.4734.472,788,400
Aug 23, 202334.8534.9634.6534.9534.952,987,400
Aug 22, 202334.7234.8034.6234.6234.622,488,300
Aug 21, 202334.5634.6434.4134.5534.552,819,600
Aug 18, 202334.5134.6934.4334.4734.473,384,500
Aug 17, 202334.7634.9834.7634.8634.864,810,000
Aug 17, 20230.361 Dividend
Aug 16, 202334.9935.2734.9935.0534.692,841,900
Aug 15, 202335.2635.3535.0735.2634.903,432,200
Aug 14, 202335.1835.5235.0235.4435.075,034,700
Aug 11, 202334.6335.5534.6235.3334.975,244,000
Aug 10, 202335.1835.4035.0635.0834.721,693,600
Aug 09, 202335.0335.3135.0335.1834.821,547,700
Aug 08, 202334.6635.0134.5934.9834.622,302,200
Aug 07, 202334.5034.6434.4434.6434.281,985,300
Aug 04, 202334.0434.5134.0434.3834.033,802,000
Aug 03, 202334.0034.3133.9734.1733.822,554,500
Aug 02, 202334.6534.8734.5934.6334.272,174,000
Aug 01, 202335.2335.3334.8834.9334.572,612,800
Jul 31, 202335.5435.6435.4035.5735.202,401,700
Jul 28, 202335.7235.7735.4035.4435.072,865,900
Jul 27, 202336.2436.3835.8635.8735.502,957,000
Jul 26, 202335.7535.9835.4835.8735.504,243,100
Jul 25, 202335.5635.8535.5535.7035.333,574,700
Jul 24, 202335.5635.8635.5335.7335.363,149,600
Jul 21, 202335.5335.8135.4735.7535.383,220,400
Jul 20, 202335.6135.7635.5835.7035.332,862,900
Jul 19, 202335.1735.3435.1235.1934.832,490,200
Jul 18, 202334.6735.0034.6034.8034.442,806,900
Jul 17, 202334.5334.6034.4434.5134.152,404,600
Jul 14, 202334.8134.8834.5134.5334.172,875,100
Jul 13, 202335.0635.1234.8034.8034.442,849,000
Jul 12, 202334.3534.7634.3534.5034.143,051,300
Jul 11, 202333.9134.1533.9034.1233.772,587,900
Jul 10, 202333.7833.9833.7033.8533.502,911,100
Jul 07, 202334.0234.0833.7133.8133.463,369,900
Jul 06, 202334.4934.4934.0234.0933.743,185,600
Jul 05, 202335.0335.0734.7134.7334.373,310,900
Jul 03, 202335.6035.6135.2935.2934.932,389,300
Jun 30, 202335.2535.6735.2535.6435.274,970,000
Jun 29, 202335.1035.5135.0335.4235.064,049,900
Jun 28, 202335.6235.6635.3535.5335.163,887,300
Jun 27, 202335.9436.1435.6735.7635.394,939,000
Jun 26, 202336.3936.4535.9836.2735.903,735,500
Jun 23, 202336.0036.5735.7436.3836.017,620,300
Jun 22, 202334.6734.8534.5634.6834.324,840,500
Jun 21, 202334.8135.1934.5635.1534.797,023,200
Jun 20, 202334.8034.9134.6134.6234.262,696,200
Jun 16, 202335.2735.4834.7235.1534.795,945,400
Jun 15, 202334.9235.3234.8935.2734.913,320,800
Jun 14, 202334.7434.7734.4434.4734.111,954,800
Jun 13, 202334.3834.6634.3734.6434.283,800,400
Jun 12, 202334.5734.7034.2634.3934.042,700,300
Jun 09, 202334.5334.8234.4334.7634.401,751,200
Jun 08, 202334.5034.7434.3734.7234.362,523,800
Jun 07, 202334.6734.7034.2334.3634.012,232,600
Jun 06, 202334.6634.7334.4434.6234.262,273,200
Jun 05, 202334.1834.4334.1734.2833.931,433,800
Jun 02, 202333.9534.2633.8834.1133.761,990,800
Jun 01, 202333.5234.0033.3333.8033.452,671,300
May 31, 202333.5033.6833.3933.6033.253,342,200
May 30, 202334.3034.3033.7733.8633.514,934,900
May 26, 202334.2934.5334.1934.2433.892,207,700
May 25, 202334.5034.5433.9334.1133.763,224,300
May 24, 202335.0435.0634.6934.6934.332,879,300
May 23, 202335.4735.6435.3535.4235.061,678,100
May 22, 202335.4135.6635.2935.3534.993,494,500
May 19, 202335.1635.6735.1635.6135.242,639,800
May 18, 202335.5835.6235.0835.2134.853,261,500
May 18, 20230.348 Dividend
May 17, 202336.5636.5735.9136.1435.422,407,700
May 16, 202336.4536.6736.4536.4735.752,117,600
May 15, 202336.6336.8536.4736.7836.052,479,300
May 12, 202336.8637.1236.4536.5335.812,048,200
May 11, 202336.2136.3035.9736.2835.561,435,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...