Mail

GSK - GSK plc

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	33.50	33.68	33.39	33.60	33.60	3,342,200
May 30, 2023	34.30	34.30	33.77	33.86	33.86	4,934,900
May 26, 2023	34.29	34.53	34.19	34.24	34.24	2,207,700
May 25, 2023	34.50	34.54	33.93	34.11	34.11	3,224,300
May 24, 2023	35.04	35.06	34.69	34.69	34.69	2,879,300
May 23, 2023	35.47	35.64	35.35	35.42	35.42	1,678,100
May 22, 2023	35.41	35.66	35.29	35.35	35.35	3,494,500
May 19, 2023	35.16	35.67	35.16	35.61	35.61	2,639,800
May 18, 2023	35.58	35.62	35.08	35.21	35.21	3,261,500
May 18, 2023	0.348 Dividend
May 17, 2023	36.56	36.57	35.91	36.14	35.79	2,407,700
May 16, 2023	36.45	36.67	36.45	36.47	36.12	2,117,600
May 15, 2023	36.63	36.85	36.47	36.78	36.43	2,479,300
May 12, 2023	36.86	37.12	36.45	36.53	36.18	2,048,200
May 11, 2023	36.21	36.30	35.97	36.28	35.93	1,435,000
May 10, 2023	36.44	36.58	36.17	36.53	36.18	2,648,500
May 09, 2023	36.31	36.59	36.27	36.45	36.10	2,132,900
May 08, 2023	37.07	37.18	36.74	36.77	36.42	2,112,000
May 05, 2023	36.48	37.05	36.42	36.98	36.62	2,511,000
May 04, 2023	36.96	37.01	36.67	36.71	36.36	2,735,400
May 03, 2023	36.80	37.22	36.72	36.84	36.49	4,806,700
May 02, 2023	36.20	36.54	36.15	36.35	36.00	2,631,500
May 01, 2023	35.99	36.38	35.95	36.20	35.85	2,055,100
Apr 28, 2023	35.92	36.27	35.85	36.03	35.68	2,559,900
Apr 27, 2023	36.05	36.13	35.70	36.01	35.66	2,696,200
Apr 26, 2023	36.90	37.01	35.72	35.93	35.58	3,765,700
Apr 25, 2023	37.25	37.32	36.69	36.91	36.55	3,995,900
Apr 24, 2023	36.75	36.77	36.55	36.65	36.30	2,480,600
Apr 21, 2023	36.59	36.72	36.45	36.71	36.36	2,268,100
Apr 20, 2023	36.84	36.84	36.43	36.46	36.11	2,999,000
Apr 19, 2023	37.00	37.05	36.78	36.93	36.57	2,649,200
Apr 18, 2023	37.15	37.24	36.73	36.78	36.43	2,495,400
Apr 17, 2023	37.68	37.69	37.34	37.39	37.03	2,903,600
Apr 14, 2023	38.10	38.12	37.67	37.77	37.41	2,693,900
Apr 13, 2023	38.03	38.32	37.99	38.32	37.95	2,760,700
Apr 12, 2023	37.78	37.93	37.64	37.71	37.35	2,524,700
Apr 11, 2023	37.83	37.83	37.33	37.35	36.99	2,963,100
Apr 10, 2023	38.00	38.05	37.68	37.87	37.51	2,681,600
Apr 06, 2023	37.80	38.21	37.72	38.00	37.63	5,059,700
Apr 05, 2023	36.99	37.48	36.96	37.45	37.09	5,253,100
Apr 04, 2023	36.18	36.58	36.12	36.55	36.20	3,452,900
Apr 03, 2023	35.62	35.96	35.58	35.95	35.60	2,816,900
Mar 31, 2023	35.47	35.74	35.39	35.58	35.24	2,800,000
Mar 30, 2023	35.06	35.29	35.05	35.27	34.93	2,488,100
Mar 29, 2023	35.04	35.19	34.91	35.06	34.72	2,446,100
Mar 28, 2023	35.13	35.19	34.96	35.10	34.76	3,110,400
Mar 27, 2023	34.73	35.14	34.68	35.04	34.70	3,057,700
Mar 24, 2023	34.33	34.57	33.76	34.38	34.05	5,443,800
Mar 23, 2023	35.49	35.53	35.03	35.22	34.88	2,980,400
Mar 22, 2023	35.08	35.32	34.90	34.90	34.56	2,301,400
Mar 21, 2023	34.96	35.08	34.82	35.05	34.71	2,321,500
Mar 20, 2023	34.54	34.94	34.38	34.93	34.59	2,973,800
Mar 17, 2023	33.99	34.20	33.88	34.07	33.74	2,776,600
Mar 16, 2023	33.28	33.83	33.24	33.82	33.49	2,025,500
Mar 15, 2023	33.40	33.75	33.20	33.58	33.26	3,803,300
Mar 14, 2023	33.50	33.74	33.46	33.72	33.40	3,469,600
Mar 13, 2023	33.60	33.81	33.33	33.52	33.20	3,699,600
Mar 10, 2023	33.51	33.87	33.45	33.50	33.18	2,418,100
Mar 09, 2023	33.88	33.91	33.37	33.50	33.18	2,336,300
Mar 08, 2023	33.89	33.96	33.54	33.59	33.27	2,335,400
Mar 07, 2023	34.56	34.62	33.99	34.03	33.70	2,984,100
Mar 06, 2023	34.58	34.73	34.40	34.45	34.12	2,782,700
Mar 03, 2023	34.45	34.67	34.39	34.66	34.33	2,876,300
Mar 02, 2023	34.14	34.64	34.10	34.58	34.25	2,425,200
Mar 01, 2023	34.22	34.35	34.06	34.26	33.93	3,258,500
Feb 28, 2023	34.55	34.67	34.27	34.27	33.94	3,264,100
Feb 27, 2023	34.90	35.08	34.76	34.82	34.48	2,897,500
Feb 24, 2023	34.86	34.90	34.53	34.57	34.24	3,970,100
Feb 23, 2023	35.22	35.42	35.02	35.26	34.92	2,981,600
Feb 23, 2023	0.34 Dividend
Feb 22, 2023	36.07	36.07	35.68	35.74	35.06	1,990,200
Feb 21, 2023	35.90	36.08	35.71	36.00	35.31	2,672,100
Feb 17, 2023	35.33	35.90	35.25	35.88	35.20	2,919,800
Feb 16, 2023	35.09	35.30	34.95	35.14	34.47	5,585,200
Feb 15, 2023	35.25	35.61	34.85	35.57	34.89	10,405,600
Feb 14, 2023	36.11	36.13	35.76	36.06	35.37	5,505,900
Feb 13, 2023	36.06	36.23	36.02	36.23	35.54	2,667,400
Feb 10, 2023	36.04	36.06	35.59	35.84	35.16	2,983,500
Feb 09, 2023	36.74	36.83	36.31	36.43	35.74	6,059,300
Feb 08, 2023	36.56	36.59	36.23	36.32	35.63	3,415,300
Feb 07, 2023	35.99	36.17	35.77	36.17	35.48	4,071,900
Feb 06, 2023	35.40	35.49	35.21	35.34	34.67	4,932,400
Feb 03, 2023	35.38	35.53	34.76	34.83	34.17	3,633,200
Feb 02, 2023	35.43	35.61	34.87	35.13	34.46	5,445,600
Feb 01, 2023	35.26	35.79	35.10	35.49	34.81	5,780,900
Jan 31, 2023	35.42	35.53	35.03	35.26	34.59	5,839,300
Jan 30, 2023	35.56	35.63	35.10	35.12	34.45	4,742,700
Jan 27, 2023	35.33	35.44	35.12	35.30	34.63	3,476,100
Jan 26, 2023	35.31	35.41	34.97	35.34	34.67	4,988,000
Jan 25, 2023	34.94	35.26	34.92	35.17	34.50	3,763,700
Jan 24, 2023	35.00	35.00	34.52	34.70	34.04	5,041,300
Jan 23, 2023	35.36	35.53	35.27	35.36	34.69	3,963,100
Jan 20, 2023	35.26	35.39	35.09	35.38	34.71	4,141,500
Jan 19, 2023	35.25	35.73	35.23	35.61	34.93	3,082,000
Jan 18, 2023	35.55	35.61	35.13	35.19	34.52	4,844,000
Jan 17, 2023	35.49	35.71	35.38	35.56	34.88	3,664,900
Jan 13, 2023	35.20	35.47	35.17	35.38	34.71	4,433,700
Jan 12, 2023	34.74	35.28	34.47	35.15	34.48	3,373,600
Jan 11, 2023	34.60	34.74	34.42	34.67	34.01	2,899,800
Jan 10, 2023	34.73	34.87	34.55	34.74	34.08	3,023,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...