GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.74	38.84	38.40	38.58	38.58	0.08%	4,919,232
Jun 26, 2025	38.52	38.81	38.38	38.55	38.55	0.71%	4,773,211
Jun 25, 2025	38.39	38.43	38.15	38.28	38.28	-1.03%	3,829,520
Jun 24, 2025	38.49	38.91	38.40	38.68	38.68	1.10%	4,821,255
Jun 23, 2025	37.80	38.31	37.79	38.26	38.26	0.50%	4,858,851
Jun 20, 2025	38.72	38.72	37.82	38.07	38.07	-1.48%	8,246,148
Jun 18, 2025	39.47	39.52	38.58	38.64	38.64	-2.72%	8,171,577
Jun 17, 2025	40.20	40.39	39.64	39.72	39.72	-1.90%	4,685,472
Jun 16, 2025	40.93	41.11	40.36	40.49	40.49	-0.91%	4,651,855
Jun 13, 2025	41.62	41.93	40.81	40.86	40.86	-3.84%	7,658,807
Jun 12, 2025	42.21	42.63	42.09	42.49	42.49	2.09%	3,558,863
Jun 11, 2025	41.35	41.76	41.32	41.62	41.62	0.77%	4,494,382
Jun 10, 2025	40.68	41.37	40.67	41.30	41.30	1.08%	5,087,865
Jun 9, 2025	41.06	41.30	40.83	40.86	40.86	-0.83%	3,920,110
Jun 6, 2025	41.04	41.33	40.96	41.20	41.20	0.12%	3,225,597
Jun 5, 2025	41.02	41.44	40.86	41.15	41.15	0.86%	3,248,815
Jun 4, 2025	40.54	40.96	40.54	40.80	40.80	0.84%	2,939,921
Jun 3, 2025	40.68	40.79	40.17	40.46	40.46	-2.88%	6,328,903
Jun 2, 2025	41.38	41.66	41.03	41.66	41.66	1.54%	4,420,011
May 30, 2025	40.47	41.17	40.17	41.03	41.03	2.58%	7,372,579
May 29, 2025	39.26	40.05	39.22	40.00	40.00	2.09%	5,048,296
May 28, 2025	39.09	39.49	39.05	39.18	39.18	-0.66%	4,221,416
May 27, 2025	39.54	39.65	39.31	39.44	39.44	2.02%	3,511,835
May 23, 2025	38.74	38.87	38.61	38.66	38.66	-0.67%	3,667,064
May 22, 2025	38.39	39.05	38.31	38.92	38.92	0.99%	5,844,906
May 21, 2025	38.69	38.86	38.47	38.54	38.54	0.36%	2,996,428
May 20, 2025	38.39	38.45	37.98	38.40	38.40	1.16%	2,749,166
May 19, 2025	37.58	37.97	37.42	37.96	37.96	0.85%	3,866,897
May 16, 2025	37.12	37.68	37.09	37.64	37.64	0.19%	7,222,246
May 15, 2025	36.48	37.61	36.33	37.57	37.15	3.73%	7,528,211
May 14, 2025	36.78	36.83	36.20	36.22	35.81	-0.36%	7,084,171
May 13, 2025	36.68	36.69	36.17	36.35	35.94	-2.73%	5,084,195
May 12, 2025	36.63	37.50	36.51	37.37	36.95	2.05%	6,018,253
May 9, 2025	36.90	37.15	36.59	36.62	36.21	-0.68%	3,511,872
May 8, 2025	36.73	36.98	36.42	36.87	36.45	-0.81%	5,942,866
May 7, 2025	37.19	37.39	36.92	37.17	36.75	-0.88%	5,030,292
May 6, 2025	39.23	39.23	37.48	37.50	37.08	-3.47%	9,185,610
May 5, 2025	39.11	39.21	38.83	38.85	38.41	-0.56%	2,821,018
May 2, 2025	39.44	39.51	38.59	39.07	38.63	0.83%	4,287,438
May 1, 2025	39.42	39.42	38.72	38.75	38.31	-2.76%	4,449,688
Apr 30, 2025	40.18	40.38	39.23	39.85	39.40	2.26%	8,033,136
Apr 29, 2025	38.50	39.22	38.23	38.97	38.53	2.39%	8,255,873
Apr 28, 2025	37.78	38.20	37.77	38.06	37.63	1.68%	5,758,835
Apr 25, 2025	37.45	37.55	37.04	37.43	37.01	-0.19%	3,909,323
Apr 24, 2025	37.04	37.51	36.84	37.50	37.08	1.27%	4,765,088
Apr 23, 2025	37.10	37.32	36.72	37.03	36.61	1.09%	4,458,712
Apr 22, 2025	36.10	36.99	36.08	36.63	36.22	0.49%	6,776,530
Apr 21, 2025	36.15	36.53	35.80	36.45	36.04	1.45%	6,612,621
Apr 17, 2025	35.15	36.11	35.08	35.93	35.53	1.58%	4,813,943
Apr 16, 2025	35.82	35.89	35.28	35.37	34.97	-0.87%	2,897,666