GSK (GSK)
38.74
0.22 (0.57%)
At close: Mar 28, 2025, 3:59 PM
38.64
-0.27%
After-hours: Mar 28, 2025, 06:56 PM EDT
GSK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.81 | 38.98 | 38.59 | 38.74 | 0.22 | 0.57% | 3,218,770 |
| Mar 27, 2025 | 38.32 | 38.67 | 38.32 | 38.52 | 0.21 | 0.55% | 2,248,301 |
| Mar 26, 2025 | 38.00 | 38.49 | 37.76 | 38.31 | -0.27 | -0.70% | 4,916,160 |
| Mar 25, 2025 | 39.28 | 39.31 | 38.51 | 38.58 | 0.01 | 0.03% | 5,837,805 |
| Mar 24, 2025 | 38.77 | 38.93 | 38.47 | 38.57 | -0.67 | -1.71% | 4,066,945 |
| Mar 21, 2025 | 39.29 | 39.50 | 39.14 | 39.24 | -0.17 | -0.43% | 4,021,638 |
| Mar 20, 2025 | 39.58 | 39.66 | 39.24 | 39.41 | -0.14 | -0.35% | 3,346,134 |
| Mar 19, 2025 | 39.55 | 39.80 | 39.27 | 39.55 | -0.84 | -2.08% | 4,421,106 |
| Mar 18, 2025 | 40.23 | 40.39 | 40.11 | 40.39 | 0.14 | 0.35% | 3,657,702 |
| Mar 17, 2025 | 39.88 | 40.47 | 39.85 | 40.25 | 0.76 | 1.92% | 4,160,818 |
| Mar 14, 2025 | 39.21 | 39.61 | 39.05 | 39.49 | 0.26 | 0.66% | 4,939,691 |
| Mar 13, 2025 | 39.02 | 39.39 | 38.92 | 39.23 | 0.35 | 0.90% | 3,937,700 |
| Mar 12, 2025 | 39.32 | 39.32 | 38.78 | 38.88 | -0.62 | -1.57% | 5,601,119 |
| Mar 11, 2025 | 40.12 | 40.12 | 39.33 | 39.50 | -0.82 | -2.03% | 6,015,119 |
| Mar 10, 2025 | 40.37 | 40.81 | 40.10 | 40.32 | 0.27 | 0.67% | 7,799,319 |
| Mar 7, 2025 | 39.50 | 40.59 | 39.48 | 40.05 | 0.75 | 1.91% | 8,122,546 |
| Mar 6, 2025 | 38.61 | 39.42 | 38.60 | 39.30 | 0.49 | 1.26% | 5,511,200 |
| Mar 5, 2025 | 38.40 | 38.86 | 38.37 | 38.81 | 0.38 | 0.99% | 2,465,902 |
| Mar 4, 2025 | 38.66 | 39.19 | 38.36 | 38.43 | 0.48 | 1.26% | 6,829,920 |
| Mar 3, 2025 | 38.17 | 38.41 | 37.77 | 37.95 | 0.36 | 0.96% | 3,978,770 |
| Feb 28, 2025 | 37.64 | 37.69 | 37.15 | 37.59 | 0.29 | 0.78% | 6,046,000 |
| Feb 27, 2025 | 37.07 | 37.38 | 36.99 | 37.30 | -0.10 | -0.27% | 7,168,264 |
| Feb 26, 2025 | 37.81 | 37.83 | 37.35 | 37.40 | -0.96 | -2.50% | 7,938,470 |
| Feb 25, 2025 | 37.56 | 38.40 | 37.56 | 38.36 | 1.28 | 3.45% | 10,536,500 |
| Feb 24, 2025 | 36.82 | 37.14 | 36.72 | 37.08 | 0.44 | 1.20% | 2,857,899 |
| Feb 21, 2025 | 36.20 | 36.67 | 36.05 | 36.64 | -0.32 | -0.87% | 5,644,723 |
| Feb 20, 2025 | 36.72 | 37.22 | 36.62 | 36.96 | 0.42 | 1.15% | 6,244,700 |
| Feb 19, 2025 | 36.50 | 36.65 | 36.35 | 36.54 | -0.07 | -0.19% | 3,408,594 |
| Feb 18, 2025 | 36.59 | 36.85 | 36.47 | 36.61 | 0.44 | 1.22% | 4,368,601 |
| Feb 14, 2025 | 36.48 | 36.60 | 36.16 | 36.17 | -0.38 | -1.04% | 4,541,919 |
| Feb 13, 2025 | 36.17 | 36.62 | 36.01 | 36.55 | 0.42 | 1.16% | 4,462,616 |
| Feb 12, 2025 | 35.72 | 36.26 | 35.53 | 36.13 | 0.06 | 0.17% | 3,619,986 |
| Feb 11, 2025 | 36.32 | 36.35 | 35.98 | 36.07 | -0.40 | -1.10% | 4,893,117 |
| Feb 10, 2025 | 36.37 | 36.91 | 36.37 | 36.47 | 0.43 | 1.19% | 4,539,615 |
| Feb 7, 2025 | 36.49 | 36.52 | 35.97 | 36.04 | -0.34 | -0.93% | 5,356,543 |
| Feb 6, 2025 | 37.52 | 37.61 | 36.37 | 36.38 | -1.32 | -3.50% | 7,168,000 |
| Feb 5, 2025 | 37.06 | 37.91 | 37.03 | 37.70 | 2.86 | 8.21% | 10,193,205 |
| Feb 4, 2025 | 34.59 | 34.98 | 34.22 | 34.84 | -0.06 | -0.17% | 7,121,000 |
| Feb 3, 2025 | 34.87 | 35.20 | 34.58 | 34.90 | -0.37 | -1.05% | 3,280,000 |
| Jan 31, 2025 | 35.19 | 35.52 | 35.06 | 35.27 | -0.09 | -0.25% | 5,112,730 |
| Jan 30, 2025 | 35.07 | 35.59 | 34.92 | 35.36 | 0.30 | 0.86% | 5,020,445 |
| Jan 29, 2025 | 34.95 | 35.25 | 34.94 | 35.06 | -0.04 | -0.11% | 6,057,362 |
| Jan 28, 2025 | 35.51 | 35.59 | 34.83 | 35.10 | -0.40 | -1.13% | 4,552,900 |
| Jan 27, 2025 | 34.83 | 35.50 | 34.83 | 35.50 | 1.23 | 3.59% | 6,505,300 |
| Jan 24, 2025 | 34.01 | 34.31 | 33.95 | 34.27 | 0.22 | 0.65% | 3,165,928 |
| Jan 23, 2025 | 33.85 | 34.17 | 33.79 | 34.05 | 0.62 | 1.85% | 3,738,614 |
| Jan 22, 2025 | 33.64 | 33.73 | 33.41 | 33.43 | -0.35 | -1.04% | 3,546,186 |
| Jan 21, 2025 | 33.57 | 33.79 | 33.53 | 33.78 | 0.35 | 1.05% | 4,111,320 |
| Jan 17, 2025 | 33.60 | 33.60 | 33.25 | 33.43 | -0.01 | -0.03% | 3,930,595 |
| Jan 16, 2025 | 32.82 | 33.51 | 32.72 | 33.44 | 0.64 | 1.95% | 4,535,039 |