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
02 Jun 2023	33.95	34.26	33.88	34.11	34.11	1,990,800
01 Jun 2023	33.52	34.00	33.33	33.80	33.80	2,671,300
31 May 2023	33.50	33.68	33.39	33.60	33.60	3,342,200
30 May 2023	34.30	34.30	33.77	33.86	33.86	4,934,900
26 May 2023	34.29	34.53	34.19	34.24	34.24	2,207,700
25 May 2023	34.50	34.54	33.93	34.11	34.11	3,224,300
24 May 2023	35.04	35.06	34.69	34.69	34.69	2,879,300
23 May 2023	35.47	35.64	35.35	35.42	35.42	1,678,100
22 May 2023	35.41	35.66	35.29	35.35	35.35	3,494,500
19 May 2023	35.16	35.67	35.16	35.61	35.61	2,639,800
18 May 2023	35.58	35.62	35.08	35.21	35.21	3,261,500
18 May 2023	0.348 Dividend
17 May 2023	36.56	36.57	35.91	36.14	35.79	2,407,700
16 May 2023	36.45	36.67	36.45	36.47	36.12	2,117,600
15 May 2023	36.63	36.85	36.47	36.78	36.43	2,479,300
12 May 2023	36.86	37.12	36.45	36.53	36.18	2,048,200
11 May 2023	36.21	36.30	35.97	36.28	35.93	1,435,000
10 May 2023	36.44	36.58	36.17	36.53	36.18	2,648,500
09 May 2023	36.31	36.59	36.27	36.45	36.10	2,132,900
08 May 2023	37.07	37.18	36.74	36.77	36.42	2,112,000
05 May 2023	36.48	37.05	36.42	36.98	36.62	2,511,000
04 May 2023	36.96	37.01	36.67	36.71	36.36	2,735,400
03 May 2023	36.80	37.22	36.72	36.84	36.49	4,806,700
02 May 2023	36.20	36.54	36.15	36.35	36.00	2,631,500
01 May 2023	35.99	36.38	35.95	36.20	35.85	2,055,100
28 Apr 2023	35.92	36.27	35.85	36.03	35.68	2,559,900
27 Apr 2023	36.05	36.13	35.70	36.01	35.66	2,696,200
26 Apr 2023	36.90	37.01	35.72	35.93	35.58	3,765,700
25 Apr 2023	37.25	37.32	36.69	36.91	36.55	3,995,900
24 Apr 2023	36.75	36.77	36.55	36.65	36.30	2,480,600
21 Apr 2023	36.59	36.72	36.45	36.71	36.36	2,268,100
20 Apr 2023	36.84	36.84	36.43	36.46	36.11	2,999,000
19 Apr 2023	37.00	37.05	36.78	36.93	36.57	2,649,200
18 Apr 2023	37.15	37.24	36.73	36.78	36.43	2,495,400
17 Apr 2023	37.68	37.69	37.34	37.39	37.03	2,903,600
14 Apr 2023	38.10	38.12	37.67	37.77	37.41	2,693,900
13 Apr 2023	38.03	38.32	37.99	38.32	37.95	2,760,700
12 Apr 2023	37.78	37.93	37.64	37.71	37.35	2,524,700
11 Apr 2023	37.83	37.83	37.33	37.35	36.99	2,963,100
10 Apr 2023	38.00	38.05	37.68	37.87	37.51	2,681,600
06 Apr 2023	37.80	38.21	37.72	38.00	37.63	5,059,700
05 Apr 2023	36.99	37.48	36.96	37.45	37.09	5,253,100
04 Apr 2023	36.18	36.58	36.12	36.55	36.20	3,452,900
03 Apr 2023	35.62	35.96	35.58	35.95	35.60	2,816,900
31 Mar 2023	35.47	35.74	35.39	35.58	35.24	2,800,000
30 Mar 2023	35.06	35.29	35.05	35.27	34.93	2,488,100
29 Mar 2023	35.04	35.19	34.91	35.06	34.72	2,446,100
28 Mar 2023	35.13	35.19	34.96	35.10	34.76	3,110,400
27 Mar 2023	34.73	35.14	34.68	35.04	34.70	3,057,700
24 Mar 2023	34.33	34.57	33.76	34.38	34.05	5,443,800
23 Mar 2023	35.49	35.53	35.03	35.22	34.88	2,980,400
22 Mar 2023	35.08	35.32	34.90	34.90	34.56	2,301,400
21 Mar 2023	34.96	35.08	34.82	35.05	34.71	2,321,500
20 Mar 2023	34.54	34.94	34.38	34.93	34.59	2,973,800
17 Mar 2023	33.99	34.20	33.88	34.07	33.74	2,776,600
16 Mar 2023	33.28	33.83	33.24	33.82	33.49	2,025,500
15 Mar 2023	33.40	33.75	33.20	33.58	33.26	3,803,300
14 Mar 2023	33.50	33.74	33.46	33.72	33.40	3,469,600
13 Mar 2023	33.60	33.81	33.33	33.52	33.20	3,699,600
10 Mar 2023	33.51	33.87	33.45	33.50	33.18	2,418,100
09 Mar 2023	33.88	33.91	33.37	33.50	33.18	2,336,300
08 Mar 2023	33.89	33.96	33.54	33.59	33.27	2,335,400
07 Mar 2023	34.56	34.62	33.99	34.03	33.70	2,984,100
06 Mar 2023	34.58	34.73	34.40	34.45	34.12	2,782,700
03 Mar 2023	34.45	34.67	34.39	34.66	34.33	2,876,300
02 Mar 2023	34.14	34.64	34.10	34.58	34.25	2,425,200
01 Mar 2023	34.22	34.35	34.06	34.26	33.93	3,258,500
28 Feb 2023	34.55	34.67	34.27	34.27	33.94	3,264,100
27 Feb 2023	34.90	35.08	34.76	34.82	34.48	2,897,500
24 Feb 2023	34.86	34.90	34.53	34.57	34.24	3,970,100
23 Feb 2023	35.22	35.42	35.02	35.26	34.92	2,981,600
23 Feb 2023	0.34 Dividend
22 Feb 2023	36.07	36.07	35.68	35.74	35.06	1,990,200
21 Feb 2023	35.90	36.08	35.71	36.00	35.31	2,672,100
17 Feb 2023	35.33	35.90	35.25	35.88	35.20	2,919,800
16 Feb 2023	35.09	35.30	34.95	35.14	34.47	5,585,200
15 Feb 2023	35.25	35.61	34.85	35.57	34.89	10,405,600
14 Feb 2023	36.11	36.13	35.76	36.06	35.37	5,505,900
13 Feb 2023	36.06	36.23	36.02	36.23	35.54	2,667,400
10 Feb 2023	36.04	36.06	35.59	35.84	35.16	2,983,500
09 Feb 2023	36.74	36.83	36.31	36.43	35.74	6,059,300
08 Feb 2023	36.56	36.59	36.23	36.32	35.63	3,415,300
07 Feb 2023	35.99	36.17	35.77	36.17	35.48	4,071,900
06 Feb 2023	35.40	35.49	35.21	35.34	34.67	4,932,400
03 Feb 2023	35.38	35.53	34.76	34.83	34.17	3,633,200
02 Feb 2023	35.43	35.61	34.87	35.13	34.46	5,445,600
01 Feb 2023	35.26	35.79	35.10	35.49	34.81	5,780,900
31 Jan 2023	35.42	35.53	35.03	35.26	34.59	5,839,300
30 Jan 2023	35.56	35.63	35.10	35.12	34.45	4,742,700
27 Jan 2023	35.33	35.44	35.12	35.30	34.63	3,476,100
26 Jan 2023	35.31	35.41	34.97	35.34	34.67	4,988,000
25 Jan 2023	34.94	35.26	34.92	35.17	34.50	3,763,700
24 Jan 2023	35.00	35.00	34.52	34.70	34.04	5,041,300
23 Jan 2023	35.36	35.53	35.27	35.36	34.69	3,963,100
20 Jan 2023	35.26	35.39	35.09	35.38	34.71	4,141,500
19 Jan 2023	35.25	35.73	35.23	35.61	34.93	3,082,000
18 Jan 2023	35.55	35.61	35.13	35.19	34.52	4,844,000
17 Jan 2023	35.49	35.71	35.38	35.56	34.88	3,664,900
13 Jan 2023	35.20	35.47	35.17	35.38	34.71	4,433,700
12 Jan 2023	34.74	35.28	34.47	35.15	34.48	3,373,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...