GSK - GSK plc

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202333.5033.6833.3933.6033.603,342,200
May 30, 202334.3034.3033.7733.8633.864,934,900
May 26, 202334.2934.5334.1934.2434.242,207,700
May 25, 202334.5034.5433.9334.1134.113,224,300
May 24, 202335.0435.0634.6934.6934.692,879,300
May 23, 202335.4735.6435.3535.4235.421,678,100
May 22, 202335.4135.6635.2935.3535.353,494,500
May 19, 202335.1635.6735.1635.6135.612,639,800
May 18, 202335.5835.6235.0835.2135.213,261,500
May 18, 20230.348 Dividend
May 17, 202336.5636.5735.9136.1435.792,407,700
May 16, 202336.4536.6736.4536.4736.122,117,600
May 15, 202336.6336.8536.4736.7836.432,479,300
May 12, 202336.8637.1236.4536.5336.182,048,200
May 11, 202336.2136.3035.9736.2835.931,435,000
May 10, 202336.4436.5836.1736.5336.182,648,500
May 09, 202336.3136.5936.2736.4536.102,132,900
May 08, 202337.0737.1836.7436.7736.422,112,000
May 05, 202336.4837.0536.4236.9836.622,511,000
May 04, 202336.9637.0136.6736.7136.362,735,400
May 03, 202336.8037.2236.7236.8436.494,806,700
May 02, 202336.2036.5436.1536.3536.002,631,500
May 01, 202335.9936.3835.9536.2035.852,055,100
Apr 28, 202335.9236.2735.8536.0335.682,559,900
Apr 27, 202336.0536.1335.7036.0135.662,696,200
Apr 26, 202336.9037.0135.7235.9335.583,765,700
Apr 25, 202337.2537.3236.6936.9136.553,995,900
Apr 24, 202336.7536.7736.5536.6536.302,480,600
Apr 21, 202336.5936.7236.4536.7136.362,268,100
Apr 20, 202336.8436.8436.4336.4636.112,999,000
Apr 19, 202337.0037.0536.7836.9336.572,649,200
Apr 18, 202337.1537.2436.7336.7836.432,495,400
Apr 17, 202337.6837.6937.3437.3937.032,903,600
Apr 14, 202338.1038.1237.6737.7737.412,693,900
Apr 13, 202338.0338.3237.9938.3237.952,760,700
Apr 12, 202337.7837.9337.6437.7137.352,524,700
Apr 11, 202337.8337.8337.3337.3536.992,963,100
Apr 10, 202338.0038.0537.6837.8737.512,681,600
Apr 06, 202337.8038.2137.7238.0037.635,059,700
Apr 05, 202336.9937.4836.9637.4537.095,253,100
Apr 04, 202336.1836.5836.1236.5536.203,452,900
Apr 03, 202335.6235.9635.5835.9535.602,816,900
Mar 31, 202335.4735.7435.3935.5835.242,800,000
Mar 30, 202335.0635.2935.0535.2734.932,488,100
Mar 29, 202335.0435.1934.9135.0634.722,446,100
Mar 28, 202335.1335.1934.9635.1034.763,110,400
Mar 27, 202334.7335.1434.6835.0434.703,057,700
Mar 24, 202334.3334.5733.7634.3834.055,443,800
Mar 23, 202335.4935.5335.0335.2234.882,980,400
Mar 22, 202335.0835.3234.9034.9034.562,301,400
Mar 21, 202334.9635.0834.8235.0534.712,321,500
Mar 20, 202334.5434.9434.3834.9334.592,973,800
Mar 17, 202333.9934.2033.8834.0733.742,776,600
Mar 16, 202333.2833.8333.2433.8233.492,025,500
Mar 15, 202333.4033.7533.2033.5833.263,803,300
Mar 14, 202333.5033.7433.4633.7233.403,469,600
Mar 13, 202333.6033.8133.3333.5233.203,699,600
Mar 10, 202333.5133.8733.4533.5033.182,418,100
Mar 09, 202333.8833.9133.3733.5033.182,336,300
Mar 08, 202333.8933.9633.5433.5933.272,335,400
Mar 07, 202334.5634.6233.9934.0333.702,984,100
Mar 06, 202334.5834.7334.4034.4534.122,782,700
Mar 03, 202334.4534.6734.3934.6634.332,876,300
Mar 02, 202334.1434.6434.1034.5834.252,425,200
Mar 01, 202334.2234.3534.0634.2633.933,258,500
Feb 28, 202334.5534.6734.2734.2733.943,264,100
Feb 27, 202334.9035.0834.7634.8234.482,897,500
Feb 24, 202334.8634.9034.5334.5734.243,970,100
Feb 23, 202335.2235.4235.0235.2634.922,981,600
Feb 23, 20230.34 Dividend
Feb 22, 202336.0736.0735.6835.7435.061,990,200
Feb 21, 202335.9036.0835.7136.0035.312,672,100
Feb 17, 202335.3335.9035.2535.8835.202,919,800
Feb 16, 202335.0935.3034.9535.1434.475,585,200
Feb 15, 202335.2535.6134.8535.5734.8910,405,600
Feb 14, 202336.1136.1335.7636.0635.375,505,900
Feb 13, 202336.0636.2336.0236.2335.542,667,400
Feb 10, 202336.0436.0635.5935.8435.162,983,500
Feb 09, 202336.7436.8336.3136.4335.746,059,300
Feb 08, 202336.5636.5936.2336.3235.633,415,300
Feb 07, 202335.9936.1735.7736.1735.484,071,900
Feb 06, 202335.4035.4935.2135.3434.674,932,400
Feb 03, 202335.3835.5334.7634.8334.173,633,200
Feb 02, 202335.4335.6134.8735.1334.465,445,600
Feb 01, 202335.2635.7935.1035.4934.815,780,900
Jan 31, 202335.4235.5335.0335.2634.595,839,300
Jan 30, 202335.5635.6335.1035.1234.454,742,700
Jan 27, 202335.3335.4435.1235.3034.633,476,100
Jan 26, 202335.3135.4134.9735.3434.674,988,000
Jan 25, 202334.9435.2634.9235.1734.503,763,700
Jan 24, 202335.0035.0034.5234.7034.045,041,300
Jan 23, 202335.3635.5335.2735.3634.693,963,100
Jan 20, 202335.2635.3935.0935.3834.714,141,500
Jan 19, 202335.2535.7335.2335.6134.933,082,000
Jan 18, 202335.5535.6135.1335.1934.524,844,000
Jan 17, 202335.4935.7135.3835.5634.883,664,900
Jan 13, 202335.2035.4735.1735.3834.714,433,700
Jan 12, 202334.7435.2834.4735.1534.483,373,600
Jan 11, 202334.6034.7434.4234.6734.012,899,800
Jan 10, 202334.7334.8734.5534.7434.083,023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...