NYSE - Delayed Quote USD

GSK plc (GSK)

39.75 +0.48 (+1.22%)
At close: 4:00 PM EDT
39.71 -0.04 (-0.10%)
After hours: 6:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 39.37 39.76 39.37 39.75 39.75 1,578,424
Apr 18, 2024 39.39 39.50 39.16 39.27 39.27 2,636,900
Apr 17, 2024 39.72 39.85 39.44 39.60 39.60 3,208,300
Apr 16, 2024 40.02 40.23 39.72 39.95 39.95 2,422,700
Apr 15, 2024 40.90 41.06 40.44 40.50 40.50 3,373,700
Apr 12, 2024 40.96 40.97 40.49 40.66 40.66 5,264,700
Apr 11, 2024 41.00 41.25 40.68 40.80 40.80 2,903,800
Apr 10, 2024 40.62 40.75 40.49 40.69 40.69 4,370,400
Apr 9, 2024 40.89 40.96 40.67 40.88 40.88 3,191,300
Apr 8, 2024 41.08 41.08 40.82 40.85 40.85 1,856,100
Apr 5, 2024 40.59 41.25 40.53 41.19 41.19 6,093,000
Apr 4, 2024 41.73 41.88 40.84 40.86 40.86 2,634,100
Apr 3, 2024 41.50 41.74 41.33 41.54 41.54 3,048,500
Apr 2, 2024 42.13 42.14 41.67 41.79 41.79 2,581,900
Apr 1, 2024 42.74 42.87 42.23 42.42 42.42 1,515,100
Mar 28, 2024 43.00 43.22 42.86 42.87 42.87 1,854,700
Mar 27, 2024 42.58 43.03 42.51 42.99 42.99 2,076,400
Mar 26, 2024 42.83 42.89 42.55 42.79 42.79 3,041,400
Mar 25, 2024 42.58 43.45 42.56 42.83 42.83 3,437,000
Mar 22, 2024 42.54 42.68 42.33 42.35 42.35 1,482,700
Mar 21, 2024 42.17 42.54 42.15 42.37 42.37 2,024,400
Mar 20, 2024 42.02 42.04 41.75 41.93 41.93 1,799,300
Mar 19, 2024 42.24 42.33 42.07 42.32 42.32 1,998,800
Mar 18, 2024 42.21 42.35 42.14 42.14 42.14 1,346,100
Mar 15, 2024 42.28 42.43 41.81 42.19 42.19 4,130,000
Mar 14, 2024 43.21 43.26 42.81 43.08 43.08 1,843,300
Mar 13, 2024 43.27 43.37 43.08 43.36 43.36 1,677,700
Mar 12, 2024 42.93 43.27 42.81 43.27 43.27 2,196,700
Mar 11, 2024 42.88 42.96 42.73 42.92 42.92 2,514,700
Mar 8, 2024 43.02 43.22 42.91 43.14 43.14 3,308,100
Mar 7, 2024 43.68 43.84 43.48 43.58 43.58 4,382,300
Mar 6, 2024 42.38 42.71 42.33 42.62 42.62 3,247,400
Mar 5, 2024 42.63 42.78 42.49 42.60 42.60 2,635,200
Mar 4, 2024 42.04 42.44 42.02 42.44 42.44 2,404,300
Mar 1, 2024 42.01 42.09 41.78 42.03 42.03 2,324,500
Feb 29, 2024 42.65 42.69 41.80 41.90 41.90 4,381,400
Feb 28, 2024 42.35 42.44 42.13 42.34 42.34 4,041,100
Feb 27, 2024 42.12 42.44 42.07 42.38 42.38 3,733,600
Feb 26, 2024 42.52 42.59 42.25 42.34 42.34 3,023,400
Feb 23, 2024 42.35 42.45 42.14 42.22 42.22 3,440,900
Feb 22, 2024 0.41 Dividend
Feb 22, 2024 41.65 42.24 41.63 42.16 42.16 6,179,400
Feb 21, 2024 41.82 41.99 41.75 41.94 41.53 3,661,200
Feb 20, 2024 42.26 42.61 41.99 42.02 41.61 4,154,300
Feb 16, 2024 42.00 42.23 41.88 41.94 41.53 3,765,800
Feb 15, 2024 41.78 42.02 41.68 41.77 41.37 4,145,000
Feb 14, 2024 41.76 41.93 41.59 41.80 41.40 7,442,600
Feb 13, 2024 41.57 41.60 41.08 41.39 40.99 7,056,800
Feb 12, 2024 41.41 41.41 40.88 41.07 40.67 6,688,800
Feb 9, 2024 41.96 42.06 41.77 41.91 41.50 3,503,400
Feb 8, 2024 41.82 41.89 41.45 41.82 41.42 4,303,300
Feb 7, 2024 41.93 42.21 41.90 42.02 41.61 6,042,800
Feb 6, 2024 41.69 41.77 41.30 41.75 41.35 3,671,600
Feb 5, 2024 41.77 41.89 41.41 41.57 41.17 7,985,100
Feb 2, 2024 40.61 40.85 40.41 40.72 40.33 3,925,000
Feb 1, 2024 39.94 40.69 39.85 40.63 40.24 5,354,900
Jan 31, 2024 40.67 41.31 39.40 39.44 39.06 7,553,300
Jan 30, 2024 39.16 39.21 38.93 39.09 38.71 2,393,900
Jan 29, 2024 39.19 39.21 38.86 39.06 38.68 2,178,600
Jan 26, 2024 39.37 39.46 39.04 39.07 38.69 3,061,400
Jan 25, 2024 38.94 38.95 38.56 38.84 38.46 3,936,700
Jan 24, 2024 39.47 39.73 38.59 39.03 38.65 5,809,900
Jan 23, 2024 39.23 39.38 39.08 39.28 38.90 2,817,200
Jan 22, 2024 39.41 39.64 39.33 39.53 39.15 3,399,700
Jan 19, 2024 39.48 39.72 39.37 39.68 39.30 3,401,800
Jan 18, 2024 39.53 39.63 39.26 39.54 39.16 3,622,700
Jan 17, 2024 39.85 39.89 39.57 39.78 39.39 4,021,000
Jan 16, 2024 40.15 40.18 39.80 39.88 39.49 2,356,500
Jan 12, 2024 39.98 40.34 39.94 40.10 39.71 3,568,200
Jan 11, 2024 39.81 39.86 39.47 39.64 39.26 2,407,200
Jan 10, 2024 39.89 40.05 39.84 39.99 39.60 2,165,200
Jan 9, 2024 39.90 40.10 39.76 39.76 39.38 2,967,600
Jan 8, 2024 39.29 39.64 39.24 39.64 39.26 2,260,000
Jan 5, 2024 38.93 39.31 38.86 39.21 38.83 2,289,100
Jan 4, 2024 38.64 39.18 38.63 39.07 38.69 3,474,100
Jan 3, 2024 38.11 38.94 38.04 38.92 38.54 4,902,500
Jan 2, 2024 36.90 37.58 36.82 37.51 37.15 3,120,300
Dec 29, 2023 36.95 37.17 36.95 37.06 36.70 1,488,800
Dec 28, 2023 37.15 37.35 37.09 37.09 36.73 1,709,900
Dec 27, 2023 36.87 37.14 36.82 37.10 36.74 1,880,400
Dec 26, 2023 36.88 37.06 36.86 37.01 36.65 1,325,800
Dec 22, 2023 36.90 37.16 36.89 36.99 36.63 1,768,300
Dec 21, 2023 36.62 36.82 36.56 36.81 36.45 2,818,800
Dec 20, 2023 36.63 36.68 36.18 36.19 35.84 4,426,000
Dec 19, 2023 36.32 36.57 36.28 36.50 36.15 1,839,600
Dec 18, 2023 36.50 36.55 36.29 36.46 36.11 2,469,600
Dec 15, 2023 36.30 36.41 35.87 35.88 35.53 5,836,300
Dec 14, 2023 37.02 37.39 36.78 36.98 36.62 4,002,000
Dec 13, 2023 36.54 36.79 36.38 36.74 36.38 2,735,800
Dec 12, 2023 36.50 36.55 36.30 36.42 36.07 4,075,300
Dec 11, 2023 36.23 36.42 36.14 36.37 36.02 2,684,200
Dec 8, 2023 35.92 36.09 35.84 35.94 35.59 1,507,600
Dec 7, 2023 36.04 36.08 35.81 36.00 35.65 2,343,700
Dec 6, 2023 36.32 36.42 36.13 36.17 35.82 2,330,400
Dec 5, 2023 36.26 36.40 36.14 36.33 35.98 2,271,400
Dec 4, 2023 36.44 36.74 36.38 36.63 36.28 3,358,900
Dec 1, 2023 36.03 36.59 35.99 36.57 36.22 2,547,400
Nov 30, 2023 35.87 36.01 35.60 35.99 35.64 2,890,500
Nov 29, 2023 35.56 35.63 35.35 35.49 35.15 2,020,300
Nov 28, 2023 35.45 35.79 35.44 35.64 35.29 2,368,300
Nov 27, 2023 35.92 35.99 35.52 35.63 35.29 2,295,500
Nov 24, 2023 35.82 35.96 35.77 35.81 35.46 1,808,000
Nov 22, 2023 35.30 35.37 35.13 35.20 34.86 1,712,700
Nov 21, 2023 35.29 35.56 35.29 35.38 35.04 2,758,800
Nov 20, 2023 34.97 35.34 34.97 35.11 34.77 2,468,900
Nov 17, 2023 34.80 35.30 34.72 35.20 34.86 4,817,100
Nov 16, 2023 0.34 Dividend
Nov 16, 2023 34.42 34.50 34.29 34.44 34.11 4,111,600
Nov 15, 2023 34.40 34.70 34.38 34.47 33.80 4,420,900
Nov 14, 2023 34.65 34.70 34.40 34.48 33.81 3,426,100
Nov 13, 2023 34.50 34.62 34.33 34.61 33.94 4,261,500
Nov 10, 2023 34.43 34.47 33.89 34.41 33.74 3,927,900
Nov 9, 2023 35.06 35.07 34.44 34.46 33.79 4,006,500
Nov 8, 2023 35.14 35.30 34.95 35.06 34.38 2,780,400
Nov 7, 2023 34.98 35.09 34.91 34.98 34.30 2,672,800
Nov 6, 2023 34.66 34.95 34.57 34.79 34.11 2,831,300
Nov 3, 2023 34.33 34.65 34.32 34.44 33.77 4,685,100
Nov 2, 2023 33.99 34.21 33.67 34.17 33.51 5,188,600
Nov 1, 2023 34.25 34.90 33.89 34.58 33.91 8,161,300
Oct 31, 2023 35.39 35.71 35.22 35.70 35.01 5,726,200
Oct 30, 2023 35.35 35.51 35.18 35.27 34.58 3,500,000
Oct 27, 2023 35.43 35.43 34.49 34.56 33.89 5,294,000
Oct 26, 2023 36.12 36.20 35.63 35.68 34.99 4,358,600
Oct 25, 2023 36.13 36.28 35.83 36.05 35.35 2,316,400
Oct 24, 2023 35.78 35.99 35.71 35.98 35.28 2,455,900
Oct 23, 2023 35.76 35.97 35.66 35.80 35.10 3,782,800
Oct 20, 2023 35.54 35.73 35.53 35.58 34.89 2,816,700
Oct 19, 2023 35.84 35.86 35.25 35.39 34.70 4,049,100
Oct 18, 2023 36.62 36.78 36.22 36.29 35.58 2,696,200
Oct 17, 2023 36.65 36.99 36.49 36.67 35.96 3,456,300
Oct 16, 2023 36.31 36.67 36.26 36.58 35.87 2,737,100
Oct 13, 2023 36.90 37.17 36.63 36.68 35.97 2,423,700
Oct 12, 2023 37.27 37.42 36.99 37.01 36.29 4,382,200
Oct 11, 2023 37.61 37.70 37.35 37.56 36.83 2,975,600
Oct 10, 2023 37.25 37.47 37.21 37.34 36.61 2,095,400
Oct 9, 2023 36.95 37.14 36.71 37.10 36.38 2,661,800
Oct 6, 2023 36.50 36.80 36.22 36.65 35.94 3,767,700
Oct 5, 2023 35.94 36.20 35.89 36.16 35.46 2,399,300
Oct 4, 2023 36.18 36.25 35.84 36.08 35.38 3,414,600
Oct 3, 2023 36.18 36.21 35.77 35.89 35.19 2,932,200
Oct 2, 2023 36.09 36.16 35.82 36.09 35.39 3,187,600
Sep 29, 2023 36.53 36.67 36.09 36.25 35.54 4,209,400
Sep 28, 2023 36.69 36.85 36.30 36.34 35.63 8,135,400
Sep 27, 2023 37.19 37.29 36.80 37.04 36.32 2,868,900
Sep 26, 2023 37.63 37.76 37.28 37.28 36.55 2,930,800
Sep 25, 2023 37.38 37.72 37.16 37.71 36.98 5,102,400
Sep 22, 2023 37.60 37.74 37.37 37.43 36.70 4,456,500
Sep 21, 2023 37.88 37.98 37.61 37.62 36.89 4,350,600
Sep 20, 2023 37.90 38.21 37.85 38.07 37.33 4,369,200
Sep 19, 2023 37.28 37.48 37.21 37.48 36.75 2,359,700
Sep 18, 2023 37.70 37.75 37.24 37.35 36.62 3,366,300
Sep 15, 2023 37.70 37.80 37.37 37.43 36.70 4,725,000
Sep 14, 2023 37.10 37.39 37.05 37.39 36.66 4,262,100
Sep 13, 2023 36.72 36.84 36.65 36.76 36.05 4,166,000
Sep 12, 2023 36.96 36.99 36.57 36.86 36.14 3,129,500
Sep 11, 2023 36.75 37.16 36.58 37.02 36.30 5,942,600
Sep 8, 2023 35.56 36.60 35.42 36.55 35.84 11,780,400
Sep 7, 2023 34.56 34.73 34.47 34.64 33.97 2,431,000
Sep 6, 2023 34.60 34.62 34.32 34.41 33.74 2,270,400
Sep 5, 2023 34.97 34.99 34.53 34.56 33.89 2,375,700
Sep 1, 2023 35.35 35.36 34.95 35.03 34.35 1,653,900
Aug 31, 2023 35.60 35.62 35.13 35.13 34.45 3,957,600
Aug 30, 2023 35.70 35.80 35.45 35.49 34.80 1,809,900
Aug 29, 2023 35.43 35.58 35.18 35.51 34.82 2,568,800
Aug 28, 2023 34.75 35.21 34.75 35.11 34.43 3,077,900
Aug 25, 2023 34.70 34.85 34.48 34.77 34.09 2,429,100
Aug 24, 2023 34.84 35.05 34.44 34.47 33.80 2,788,400
Aug 23, 2023 34.85 34.96 34.65 34.95 34.27 2,987,400
Aug 22, 2023 34.72 34.80 34.62 34.62 33.95 2,488,300
Aug 21, 2023 34.56 34.64 34.41 34.55 33.88 2,819,600
Aug 18, 2023 34.51 34.69 34.43 34.47 33.80 3,384,500
Aug 17, 2023 0.36 Dividend
Aug 17, 2023 34.76 34.98 34.76 34.86 34.18 4,810,000
Aug 16, 2023 34.99 35.27 34.99 35.05 34.01 2,841,900
Aug 15, 2023 35.26 35.35 35.07 35.26 34.22 3,432,200
Aug 14, 2023 35.18 35.52 35.02 35.44 34.39 5,034,700
Aug 11, 2023 34.63 35.55 34.62 35.33 34.29 5,244,000
Aug 10, 2023 35.18 35.40 35.06 35.08 34.04 1,693,600
Aug 9, 2023 35.03 35.31 35.03 35.18 34.14 1,547,700
Aug 8, 2023 34.66 35.01 34.59 34.98 33.95 2,302,200
Aug 7, 2023 34.50 34.64 34.44 34.64 33.62 1,985,300
Aug 4, 2023 34.04 34.51 34.04 34.38 33.36 3,802,000
Aug 3, 2023 34.00 34.31 33.97 34.17 33.16 2,554,500
Aug 2, 2023 34.65 34.87 34.59 34.63 33.61 2,174,000
Aug 1, 2023 35.23 35.33 34.88 34.93 33.90 2,612,800
Jul 31, 2023 35.54 35.64 35.40 35.57 34.52 2,401,700
Jul 28, 2023 35.72 35.77 35.40 35.44 34.39 2,865,900
Jul 27, 2023 36.24 36.38 35.86 35.87 34.81 2,957,000
Jul 26, 2023 35.75 35.98 35.48 35.87 34.81 4,243,100
Jul 25, 2023 35.56 35.85 35.55 35.70 34.65 3,574,700
Jul 24, 2023 35.56 35.86 35.53 35.73 34.67 3,149,600
Jul 21, 2023 35.53 35.81 35.47 35.75 34.69 3,220,400
Jul 20, 2023 35.61 35.76 35.58 35.70 34.65 2,862,900
Jul 19, 2023 35.17 35.34 35.12 35.19 34.15 2,490,200
Jul 18, 2023 34.67 35.00 34.60 34.80 33.77 2,806,900
Jul 17, 2023 34.53 34.60 34.44 34.51 33.49 2,404,600
Jul 14, 2023 34.81 34.88 34.51 34.53 33.51 2,875,100
Jul 13, 2023 35.06 35.12 34.80 34.80 33.77 2,849,000
Jul 12, 2023 34.35 34.76 34.35 34.50 33.48 3,051,300
Jul 11, 2023 33.91 34.15 33.90 34.12 33.11 2,587,900
Jul 10, 2023 33.78 33.98 33.70 33.85 32.85 2,911,100
Jul 7, 2023 34.02 34.08 33.71 33.81 32.81 3,369,900
Jul 6, 2023 34.49 34.49 34.02 34.09 33.08 3,185,600
Jul 5, 2023 35.03 35.07 34.71 34.73 33.70 3,310,900
Jul 3, 2023 35.60 35.61 35.29 35.29 34.25 2,389,300
Jun 30, 2023 35.25 35.67 35.25 35.64 34.59 4,970,000
Jun 29, 2023 35.10 35.51 35.03 35.42 34.37 4,049,900
Jun 28, 2023 35.62 35.66 35.35 35.53 34.48 3,887,300
Jun 27, 2023 35.94 36.14 35.67 35.76 34.70 4,939,000
Jun 26, 2023 36.39 36.45 35.98 36.27 35.20 3,735,500
Jun 23, 2023 36.00 36.57 35.74 36.38 35.31 7,620,300
Jun 22, 2023 34.67 34.85 34.56 34.68 33.66 4,840,500
Jun 21, 2023 34.81 35.19 34.56 35.15 34.11 7,023,200
Jun 20, 2023 34.80 34.91 34.61 34.62 33.60 2,696,200
Jun 16, 2023 35.27 35.48 34.72 35.15 34.11 5,945,400
Jun 15, 2023 34.92 35.32 34.89 35.27 34.23 3,320,800
Jun 14, 2023 34.74 34.77 34.44 34.47 33.45 1,954,800
Jun 13, 2023 34.38 34.66 34.37 34.64 33.62 3,800,400
Jun 12, 2023 34.57 34.70 34.26 34.39 33.37 2,700,300
Jun 9, 2023 34.53 34.82 34.43 34.76 33.73 1,751,200
Jun 8, 2023 34.50 34.74 34.37 34.72 33.69 2,523,800
Jun 7, 2023 34.67 34.70 34.23 34.36 33.34 2,232,600
Jun 6, 2023 34.66 34.73 34.44 34.62 33.60 2,273,200
Jun 5, 2023 34.18 34.43 34.17 34.28 33.27 1,433,800
Jun 2, 2023 33.95 34.26 33.88 34.11 33.10 1,990,800
Jun 1, 2023 33.52 34.00 33.33 33.80 32.80 2,671,300
May 31, 2023 33.50 33.68 33.39 33.60 32.61 3,342,200
May 30, 2023 34.30 34.30 33.77 33.86 32.86 4,934,900
May 26, 2023 34.29 34.53 34.19 34.24 33.23 2,207,700
May 25, 2023 34.50 34.54 33.93 34.11 33.10 3,224,300
May 24, 2023 35.04 35.06 34.69 34.69 33.66 2,879,300
May 23, 2023 35.47 35.64 35.35 35.42 34.37 1,678,100
May 22, 2023 35.41 35.66 35.29 35.35 34.31 3,494,500
May 19, 2023 35.16 35.67 35.16 35.61 34.56 2,639,800
May 18, 2023 0.35 Dividend
May 18, 2023 35.58 35.62 35.08 35.21 34.17 3,261,500
May 17, 2023 36.56 36.57 35.91 36.14 34.73 2,407,700
May 16, 2023 36.45 36.67 36.45 36.47 35.05 2,117,600
May 15, 2023 36.63 36.85 36.47 36.78 35.35 2,479,300
May 12, 2023 36.86 37.12 36.45 36.53 35.11 2,048,200
May 11, 2023 36.21 36.30 35.97 36.28 34.87 1,435,000
May 10, 2023 36.44 36.58 36.17 36.53 35.11 2,648,500
May 9, 2023 36.31 36.59 36.27 36.45 35.03 2,132,900
May 8, 2023 37.07 37.18 36.74 36.77 35.34 2,112,000
May 5, 2023 36.48 37.05 36.42 36.98 35.54 2,511,000
May 4, 2023 36.96 37.01 36.67 36.71 35.28 2,735,400
May 3, 2023 36.80 37.22 36.72 36.84 35.41 4,806,700
May 2, 2023 36.20 36.54 36.15 36.35 34.94 2,631,500
May 1, 2023 35.99 36.38 35.95 36.20 34.79 2,055,100
Apr 28, 2023 35.92 36.27 35.85 36.03 34.63 2,559,900
Apr 27, 2023 36.05 36.13 35.70 36.01 34.61 2,696,200
Apr 26, 2023 36.90 37.01 35.72 35.93 34.53 3,765,700
Apr 25, 2023 37.25 37.32 36.69 36.91 35.47 3,995,900
Apr 24, 2023 36.75 36.77 36.55 36.65 35.22 2,480,600
Apr 21, 2023 36.59 36.72 36.45 36.71 35.28 2,268,100
Apr 20, 2023 36.84 36.84 36.43 36.46 35.04 2,999,000

Related Tickers

SNY Sanofi
46.30
+2.00%
 
AZN AstraZeneca PLC
68.55
+0.28%
 
GILD Gilead Sciences, Inc.
66.76
+0.91%
 
BMY Bristol-Myers Squibb Company
48.93
+1.30%
 
NVS Novartis AG
94.36
+1.93%
 
MRK Merck & Co., Inc.
125.78
+0.44%
 
AMGN Amgen Inc.
268.93
+2.35%
 
RHHBY Roche Holding AG
30.41
+1.20%
 
OGN Organon & Co.
17.82
-0.22%
 
ABBV AbbVie Inc.
166.41
+1.06%