GSK plc (GLAXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

16.66

-4.14

(-19.90%)

At close: 03:55PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	17.50	18.26	17.04	17.30	17.30	1,900
11 Aug 2022	16.60	18.00	16.60	17.47	17.47	7,000
10 Aug 2022	18.72	20.06	18.72	19.04	19.04	6,000
09 Aug 2022	20.04	20.04	19.11	19.11	19.11	1,800
08 Aug 2022	19.87	19.87	19.87	19.87	19.87	-
05 Aug 2022	19.37	19.87	19.37	19.87	19.87	250,300
04 Aug 2022	20.25	20.62	20.25	20.62	20.62	1,900
03 Aug 2022	20.50	20.54	20.50	20.50	20.50	1,300
02 Aug 2022	20.75	20.88	20.50	20.88	20.88	800
01 Aug 2022	20.79	20.90	20.75	20.75	20.75	2,100
29 Jul 2022	20.80	20.80	20.80	20.80	20.80	-
28 Jul 2022	21.25	21.25	20.80	20.80	20.80	900
27 Jul 2022	21.48	21.48	21.14	21.47	21.47	2,400
26 Jul 2022	21.50	21.50	21.00	21.00	21.00	1,900
25 Jul 2022	21.50	21.50	21.50	21.50	21.50	500
22 Jul 2022	21.52	22.07	21.50	21.50	21.50	26,000
21 Jul 2022	21.83	21.83	20.70	20.94	20.94	11,800
20 Jul 2022	22.67	22.67	20.47	20.47	20.47	600
19 Jul 2022	16.52	21.60	16.52	16.66	16.66	1,100
18 Jul 2022	18.33	18.33	16.53	16.66	16.66	19,100
15 Jul 2022	19.80	20.80	19.80	20.80	20.80	500
14 Jul 2022	19.53	20.00	19.53	19.58	19.58	2,100
13 Jul 2022	20.59	20.60	20.19	20.30	20.30	406,900
12 Jul 2022	21.25	21.25	20.60	20.61	20.61	12,800
11 Jul 2022	21.25	21.25	20.61	20.86	20.86	2,100
08 Jul 2022	20.57	21.11	20.57	21.11	21.11	1,400
07 Jul 2022	21.09	21.53	21.09	21.18	21.18	2,100
06 Jul 2022	20.49	20.70	20.49	20.70	20.70	3,300
05 Jul 2022	21.00	21.48	20.64	20.64	20.64	1,200
01 Jul 2022	21.98	21.98	21.10	21.10	21.10	4,000
30 Jun 2022	21.38	21.62	21.01	21.61	21.61	1,100
29 Jun 2022	21.78	22.00	21.01	21.01	21.01	1,100
28 Jun 2022	21.99	21.99	21.99	21.99	21.99	500
27 Jun 2022	21.20	21.99	21.20	21.99	21.99	700
24 Jun 2022	21.49	21.98	21.10	21.10	21.10	3,900
23 Jun 2022	21.46	21.49	20.31	20.83	20.83	7,400
22 Jun 2022	20.75	21.50	20.28	21.49	21.49	202,600
21 Jun 2022	20.85	21.69	20.00	20.74	20.74	4,900
17 Jun 2022	20.59	20.62	20.59	20.62	20.62	400
16 Jun 2022	20.52	21.00	20.21	20.59	20.59	6,600
15 Jun 2022	21.61	21.61	19.97	20.54	20.54	1,226,500
14 Jun 2022	21.00	21.27	20.00	20.75	20.75	4,400
13 Jun 2022	22.16	22.16	21.00	21.15	21.15	12,200
10 Jun 2022	22.00	22.00	21.40	21.83	21.83	13,100
09 Jun 2022	21.99	21.99	21.25	21.51	21.51	25,000
08 Jun 2022	22.68	22.74	21.77	22.00	22.00	52,500
07 Jun 2022	22.00	22.19	21.40	22.18	22.18	94,200
06 Jun 2022	22.31	22.31	20.96	22.00	22.00	27,400
03 Jun 2022	21.02	21.02	21.02	21.02	21.02	200
02 Jun 2022	21.35	21.35	21.35	21.35	21.35	-
01 Jun 2022	21.35	21.35	21.35	21.35	21.35	1,200,200
31 May 2022	21.52	21.52	21.52	21.52	21.52	-
27 May 2022	22.09	22.09	21.52	21.52	21.52	1,350,500
26 May 2022	22.54	22.54	22.12	22.12	22.12	819,200
25 May 2022	22.36	22.36	22.36	22.36	22.36	1,290,100
24 May 2022	22.30	22.30	21.92	21.92	21.92	2,066,600
23 May 2022	21.87	22.85	21.87	22.85	22.85	2,580,500
20 May 2022	21.95	21.95	21.06	21.06	21.06	619,500
19 May 2022	21.69	22.44	21.69	22.44	22.44	400
19 May 2022	0.173 Dividend
18 May 2022	21.60	21.60	21.60	21.60	21.43	-
17 May 2022	21.60	21.60	21.60	21.60	21.43	600
16 May 2022	21.85	21.85	21.80	21.80	21.63	1,900
13 May 2022	21.19	21.19	21.19	21.19	21.02	4,500
12 May 2022	21.14	21.14	21.14	21.14	20.97	-
11 May 2022	21.14	21.14	21.14	21.14	20.97	-
10 May 2022	21.70	21.70	21.09	21.14	20.97	4,300
09 May 2022	20.83	20.83	20.83	20.83	20.66	200
06 May 2022	21.75	22.24	21.66	21.66	21.49	1,500
05 May 2022	21.89	21.99	21.89	21.99	21.81	300
04 May 2022	21.85	21.85	21.85	21.85	21.67	500
03 May 2022	22.20	22.20	22.20	22.20	22.02	200
02 May 2022	22.14	22.14	22.14	22.14	21.96	-
29 Apr 2022	22.14	22.14	22.14	22.14	21.96	300
28 Apr 2022	21.90	22.24	21.90	22.24	22.06	1,100
27 Apr 2022	22.58	22.62	22.58	22.62	22.44	2,100
26 Apr 2022	21.74	21.74	21.74	21.74	21.57	300
25 Apr 2022	21.71	21.71	21.69	21.69	21.52	300
22 Apr 2022	22.06	22.06	21.93	21.93	21.75	5,600
21 Apr 2022	23.17	23.17	22.67	22.67	22.49	1,400
20 Apr 2022	22.27	22.27	22.27	22.27	22.09	200
19 Apr 2022	23.09	23.09	23.09	23.09	22.91	3,300
18 Apr 2022	22.48	22.48	22.48	22.48	22.30	-
14 Apr 2022	23.20	23.20	22.48	22.48	22.30	600
13 Apr 2022	23.15	23.23	23.15	23.23	23.04	1,400
12 Apr 2022	22.75	22.75	22.75	22.75	22.57	500
11 Apr 2022	23.00	23.00	22.58	22.75	22.57	1,800
08 Apr 2022	23.12	23.40	23.12	23.40	23.21	400
07 Apr 2022	21.93	21.93	21.93	21.93	21.75	200
06 Apr 2022	21.76	22.58	21.76	21.88	21.70	16,400
05 Apr 2022	22.35	22.35	21.71	21.71	21.54	1,200
04 Apr 2022	21.61	21.61	20.85	20.85	20.68	1,300
01 Apr 2022	22.50	22.54	20.93	22.34	22.16	6,700
31 Mar 2022	22.36	22.36	22.36	22.36	22.18	-
30 Mar 2022	20.79	22.36	20.79	22.36	22.18	1,000
29 Mar 2022	21.40	21.40	20.90	21.00	20.83	3,800
28 Mar 2022	21.50	21.50	21.46	21.46	21.29	2,500
25 Mar 2022	21.50	21.50	20.61	20.80	20.63	9,000
24 Mar 2022	20.75	20.75	20.55	20.56	20.40	500
23 Mar 2022	21.37	21.37	21.15	21.27	21.10	6,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,730.52-29.49(-0.25%)

NZD/USD0.6457+0.0027(+0.41%)

NZD/EUR0.6286+0.0060(+0.97%)

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-2.46(-2.61%)

GSK plc (GLAXF)

NZX 50
11,730.52
-29.49(-0.25%)

NZD/USD
0.6457
+0.0027(+0.41%)

NZD/EUR
0.6286
+0.0060(+0.97%)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-2.46(-2.61%)