STOCKS RISE AS FED-FAVOURED INFLATION DATA SHOW COOLING

Core PCE for August up 3.9% on year, lowest since September 2021 and down from July's 4.2%

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	36.53	36.67	36.42	36.42	36.42	1,210,496
Sept 28, 2023	36.69	36.85	36.30	36.34	36.34	8,134,700
Sept 27, 2023	37.19	37.29	36.80	37.04	37.04	2,868,900
Sept 26, 2023	37.63	37.76	37.28	37.28	37.28	2,930,800
Sept 25, 2023	37.38	37.72	37.16	37.71	37.71	5,102,400
Sept 22, 2023	37.60	37.74	37.37	37.43	37.43	4,456,500
Sept 21, 2023	37.88	37.98	37.61	37.62	37.62	4,350,600
Sept 20, 2023	37.90	38.21	37.85	38.07	38.07	4,369,200
Sept 19, 2023	37.28	37.48	37.21	37.48	37.48	2,359,700
Sept 18, 2023	37.70	37.75	37.24	37.35	37.35	3,366,300
Sept 15, 2023	37.70	37.80	37.37	37.43	37.43	4,725,000
Sept 14, 2023	37.10	37.39	37.05	37.39	37.39	4,262,100
Sept 13, 2023	36.72	36.84	36.65	36.76	36.76	4,166,000
Sept 12, 2023	36.96	36.99	36.57	36.86	36.86	3,129,500
Sept 11, 2023	36.75	37.16	36.58	37.02	37.02	5,942,600
Sept 08, 2023	35.56	36.60	35.42	36.55	36.55	11,780,400
Sept 07, 2023	34.56	34.73	34.47	34.64	34.64	2,431,000
Sept 06, 2023	34.60	34.62	34.32	34.41	34.41	2,270,400
Sept 05, 2023	34.97	34.99	34.53	34.56	34.56	2,375,700
Sept 01, 2023	35.35	35.36	34.95	35.03	35.03	1,653,900
Aug 31, 2023	35.60	35.62	35.13	35.13	35.13	3,957,600
Aug 30, 2023	35.70	35.80	35.45	35.49	35.49	1,809,900
Aug 29, 2023	35.43	35.58	35.18	35.51	35.51	2,568,800
Aug 28, 2023	34.75	35.21	34.75	35.11	35.11	3,077,900
Aug 25, 2023	34.70	34.85	34.48	34.77	34.77	2,429,100
Aug 24, 2023	34.84	35.05	34.44	34.47	34.47	2,788,400
Aug 23, 2023	34.85	34.96	34.65	34.95	34.95	2,987,400
Aug 22, 2023	34.72	34.80	34.62	34.62	34.62	2,488,300
Aug 21, 2023	34.56	34.64	34.41	34.55	34.55	2,819,600
Aug 18, 2023	34.51	34.69	34.43	34.47	34.47	3,384,500
Aug 17, 2023	34.76	34.98	34.76	34.86	34.86	4,810,000
Aug 17, 2023	0.361 Dividend
Aug 16, 2023	34.99	35.27	34.99	35.05	34.69	2,841,900
Aug 15, 2023	35.26	35.35	35.07	35.26	34.90	3,432,200
Aug 14, 2023	35.18	35.52	35.02	35.44	35.07	5,034,700
Aug 11, 2023	34.63	35.55	34.62	35.33	34.97	5,244,000
Aug 10, 2023	35.18	35.40	35.06	35.08	34.72	1,693,600
Aug 09, 2023	35.03	35.31	35.03	35.18	34.82	1,547,700
Aug 08, 2023	34.66	35.01	34.59	34.98	34.62	2,302,200
Aug 07, 2023	34.50	34.64	34.44	34.64	34.28	1,985,300
Aug 04, 2023	34.04	34.51	34.04	34.38	34.03	3,802,000
Aug 03, 2023	34.00	34.31	33.97	34.17	33.82	2,554,500
Aug 02, 2023	34.65	34.87	34.59	34.63	34.27	2,174,000
Aug 01, 2023	35.23	35.33	34.88	34.93	34.57	2,612,800
Jul 31, 2023	35.54	35.64	35.40	35.57	35.20	2,401,700
Jul 28, 2023	35.72	35.77	35.40	35.44	35.07	2,865,900
Jul 27, 2023	36.24	36.38	35.86	35.87	35.50	2,957,000
Jul 26, 2023	35.75	35.98	35.48	35.87	35.50	4,243,100
Jul 25, 2023	35.56	35.85	35.55	35.70	35.33	3,574,700
Jul 24, 2023	35.56	35.86	35.53	35.73	35.36	3,149,600
Jul 21, 2023	35.53	35.81	35.47	35.75	35.38	3,220,400
Jul 20, 2023	35.61	35.76	35.58	35.70	35.33	2,862,900
Jul 19, 2023	35.17	35.34	35.12	35.19	34.83	2,490,200
Jul 18, 2023	34.67	35.00	34.60	34.80	34.44	2,806,900
Jul 17, 2023	34.53	34.60	34.44	34.51	34.15	2,404,600
Jul 14, 2023	34.81	34.88	34.51	34.53	34.17	2,875,100
Jul 13, 2023	35.06	35.12	34.80	34.80	34.44	2,849,000
Jul 12, 2023	34.35	34.76	34.35	34.50	34.14	3,051,300
Jul 11, 2023	33.91	34.15	33.90	34.12	33.77	2,587,900
Jul 10, 2023	33.78	33.98	33.70	33.85	33.50	2,911,100
Jul 07, 2023	34.02	34.08	33.71	33.81	33.46	3,369,900
Jul 06, 2023	34.49	34.49	34.02	34.09	33.74	3,185,600
Jul 05, 2023	35.03	35.07	34.71	34.73	34.37	3,310,900
Jul 03, 2023	35.60	35.61	35.29	35.29	34.93	2,389,300
Jun 30, 2023	35.25	35.67	35.25	35.64	35.27	4,970,000
Jun 29, 2023	35.10	35.51	35.03	35.42	35.06	4,049,900
Jun 28, 2023	35.62	35.66	35.35	35.53	35.16	3,887,300
Jun 27, 2023	35.94	36.14	35.67	35.76	35.39	4,939,000
Jun 26, 2023	36.39	36.45	35.98	36.27	35.90	3,735,500
Jun 23, 2023	36.00	36.57	35.74	36.38	36.01	7,620,300
Jun 22, 2023	34.67	34.85	34.56	34.68	34.32	4,840,500
Jun 21, 2023	34.81	35.19	34.56	35.15	34.79	7,023,200
Jun 20, 2023	34.80	34.91	34.61	34.62	34.26	2,696,200
Jun 16, 2023	35.27	35.48	34.72	35.15	34.79	5,945,400
Jun 15, 2023	34.92	35.32	34.89	35.27	34.91	3,320,800
Jun 14, 2023	34.74	34.77	34.44	34.47	34.11	1,954,800
Jun 13, 2023	34.38	34.66	34.37	34.64	34.28	3,800,400
Jun 12, 2023	34.57	34.70	34.26	34.39	34.04	2,700,300
Jun 09, 2023	34.53	34.82	34.43	34.76	34.40	1,751,200
Jun 08, 2023	34.50	34.74	34.37	34.72	34.36	2,523,800
Jun 07, 2023	34.67	34.70	34.23	34.36	34.01	2,232,600
Jun 06, 2023	34.66	34.73	34.44	34.62	34.26	2,273,200
Jun 05, 2023	34.18	34.43	34.17	34.28	33.93	1,433,800
Jun 02, 2023	33.95	34.26	33.88	34.11	33.76	1,990,800
Jun 01, 2023	33.52	34.00	33.33	33.80	33.45	2,671,300
May 31, 2023	33.50	33.68	33.39	33.60	33.25	3,342,200
May 30, 2023	34.30	34.30	33.77	33.86	33.51	4,934,900
May 26, 2023	34.29	34.53	34.19	34.24	33.89	2,207,700
May 25, 2023	34.50	34.54	33.93	34.11	33.76	3,224,300
May 24, 2023	35.04	35.06	34.69	34.69	34.33	2,879,300
May 23, 2023	35.47	35.64	35.35	35.42	35.06	1,678,100
May 22, 2023	35.41	35.66	35.29	35.35	34.99	3,494,500
May 19, 2023	35.16	35.67	35.16	35.61	35.24	2,639,800
May 18, 2023	35.58	35.62	35.08	35.21	34.85	3,261,500
May 18, 2023	0.348 Dividend
May 17, 2023	36.56	36.57	35.91	36.14	35.42	2,407,700
May 16, 2023	36.45	36.67	36.45	36.47	35.75	2,117,600
May 15, 2023	36.63	36.85	36.47	36.78	36.05	2,479,300
May 12, 2023	36.86	37.12	36.45	36.53	35.81	2,048,200
May 11, 2023	36.21	36.30	35.97	36.28	35.56	1,435,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,586.59-4.15(-0.02%)

S&P 5004,303.48+3.78(+0.09%)

DOW33,589.79-76.55(-0.23%)

CAD/USD0.7387-0.0028(-0.38%)

CRUDE OIL91.17-0.54(-0.59%)

Bitcoin CAD36,361.15-81.30(-0.22%)

STOCKS RISE AS FED-FAVOURED INFLATION DATA SHOW COOLING

GSK plc (GSK)

S&P/TSX
19,586.59
-4.15(-0.02%)

S&P 500
4,303.48
+3.78(+0.09%)

DOW
33,589.79
-76.55(-0.23%)

CAD/USD
0.7387
-0.0028(-0.38%)

CRUDE OIL
91.17
-0.54(-0.59%)

Bitcoin CAD
36,361.15
-81.30(-0.22%)