GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.63	37.50	36.51	37.37	37.37	2.05%	6,017,738
May 9, 2025	36.90	37.15	36.59	36.62	36.62	-0.68%	3,511,872
May 8, 2025	36.73	36.98	36.42	36.87	36.87	-0.81%	5,942,866
May 7, 2025	37.19	37.39	36.92	37.17	37.17	-0.88%	5,030,292
May 6, 2025	39.23	39.23	37.48	37.50	37.50	-3.47%	9,185,610
May 5, 2025	39.11	39.21	38.83	38.85	38.85	-0.56%	2,821,018
May 2, 2025	39.44	39.51	38.59	39.07	39.07	0.83%	4,287,438
May 1, 2025	39.42	39.42	38.72	38.75	38.75	-2.76%	4,449,688
Apr 30, 2025	40.18	40.38	39.23	39.85	39.85	2.26%	8,033,136
Apr 29, 2025	38.50	39.22	38.23	38.97	38.97	2.39%	8,255,873
Apr 28, 2025	37.78	38.20	37.77	38.06	38.06	1.68%	5,758,835
Apr 25, 2025	37.45	37.55	37.04	37.43	37.43	-0.19%	3,909,323
Apr 24, 2025	37.04	37.51	36.84	37.50	37.50	1.27%	4,765,088
Apr 23, 2025	37.10	37.32	36.72	37.03	37.03	1.09%	4,458,712
Apr 22, 2025	36.10	36.99	36.08	36.63	36.63	0.49%	6,776,530
Apr 21, 2025	36.15	36.53	35.80	36.45	36.45	1.45%	6,612,621
Apr 17, 2025	35.15	36.11	35.08	35.93	35.93	1.58%	4,813,943
Apr 16, 2025	35.82	35.89	35.28	35.37	35.37	-0.87%	2,897,666
Apr 15, 2025	35.86	36.16	35.52	35.68	35.68	1.13%	3,700,686
Apr 14, 2025	34.82	35.46	34.73	35.28	35.28	1.85%	5,891,978
Apr 11, 2025	33.77	34.79	33.53	34.64	34.64	3.10%	9,084,666
Apr 10, 2025	34.24	34.26	32.73	33.60	33.60	-2.55%	8,484,822
Apr 9, 2025	32.59	34.85	32.38	34.48	34.48	1.03%	9,674,183
Apr 8, 2025	35.06	35.16	33.72	34.13	34.13	-2.04%	7,228,764
Apr 7, 2025	34.51	35.72	34.18	34.84	34.84	-4.63%	7,495,426
Apr 4, 2025	37.74	37.98	36.27	36.53	36.53	-6.36%	10,603,741
Apr 3, 2025	39.09	39.18	38.47	39.01	39.01	3.64%	10,940,011
Apr 2, 2025	37.39	37.72	37.17	37.64	37.64	-0.61%	3,720,508
Apr 1, 2025	38.73	38.77	37.68	37.87	37.87	-2.25%	5,290,738
Mar 31, 2025	38.11	38.84	37.88	38.74	38.74	-	5,357,845
Mar 28, 2025	38.81	38.98	38.59	38.74	38.74	0.57%	3,220,710
Mar 27, 2025	38.32	38.67	38.32	38.52	38.52	0.55%	2,248,301
Mar 26, 2025	38.00	38.50	37.76	38.31	38.31	-0.70%	4,916,160
Mar 25, 2025	39.28	39.31	38.51	38.58	38.58	0.03%	5,837,805
Mar 24, 2025	38.77	38.93	38.47	38.57	38.57	-1.71%	4,066,945
Mar 21, 2025	39.29	39.50	39.14	39.24	39.24	-0.43%	4,021,638
Mar 20, 2025	39.58	39.66	39.24	39.41	39.41	-0.35%	3,346,134
Mar 19, 2025	39.55	39.80	39.27	39.55	39.55	-2.08%	4,421,106
Mar 18, 2025	40.23	40.39	40.11	40.39	40.39	0.35%	3,657,702
Mar 17, 2025	39.88	40.47	39.85	40.25	40.25	1.92%	4,160,818
Mar 14, 2025	39.21	39.61	39.05	39.49	39.49	0.66%	4,939,691
Mar 13, 2025	39.02	39.39	38.93	39.23	39.23	0.90%	3,937,653
Mar 12, 2025	39.32	39.32	38.78	38.88	38.88	-1.57%	5,601,119
Mar 11, 2025	40.12	40.12	39.33	39.50	39.50	-2.03%	6,015,119
Mar 10, 2025	40.37	40.81	40.10	40.32	40.32	0.67%	7,793,617
Mar 7, 2025	39.50	40.59	39.48	40.05	40.05	1.91%	8,122,546
Mar 6, 2025	38.61	39.42	38.60	39.30	39.30	1.26%	5,511,194
Mar 5, 2025	38.40	38.86	38.37	38.81	38.81	0.99%	2,465,902
Mar 4, 2025	38.66	39.19	38.36	38.43	38.43	1.26%	6,829,920
Mar 3, 2025	38.17	38.41	37.77	37.95	37.95	0.96%	3,978,770