Dark

GSK
GSK plc
stock NYSE ADR

At Close

Jun 20, 2025 3:59:55 PM EDT

38.07USD-1.475%(-0.57)8,246,148

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 9:19:30 AM EDT

38.81USD+0.440%(+0.17)9,164

After-hours

Jun 20, 2025 4:37:30 PM EDT

38.07USD0.000%(0.00)250,515

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	38.720	38.7200	37.8150	38.07	-1.475%	8,246,148	0.000%
2025-06-18	39.470	39.5200	38.5800	38.64	-2.719%	8,171,577	-1.475%
2025-06-17	40.200	40.3900	39.6437	39.72	-1.902%	4,685,472	-4.154%
2025-06-16	40.930	41.1050	40.3550	40.49	-0.906%	4,651,855	-5.977%
2025-06-13	41.620	41.9300	40.8100	40.86	-3.836%	7,658,807	-6.828%
2025-06-12	42.210	42.6300	42.0900	42.49	+2.090%	3,558,863	-10.402%
2025-06-11	41.350	41.7550	41.3200	41.62	+0.775%	4,494,382	-8.530%
2025-06-10	40.680	41.3665	40.6700	41.30	+1.077%	5,087,865	-7.821%
2025-06-09	41.055	41.2950	40.8300	40.86	-0.825%	3,920,110	-6.828%
2025-06-06	41.040	41.3300	40.9600	41.20	+0.122%	3,225,597	-7.597%
2025-06-05	41.020	41.4400	40.8550	41.15	+0.858%	3,248,815	-7.485%
2025-06-04	40.540	40.9600	40.5400	40.80	+0.840%	2,939,921	-6.691%
2025-06-03	40.680	40.7900	40.1700	40.46	-2.880%	6,328,903	-5.907%
2025-06-02	41.380	41.6600	41.0300	41.66	+1.535%	4,420,011	-8.617%
2025-05-30	40.465	41.1700	40.1700	41.03	+2.575%	7,372,579	-7.214%
2025-05-29	39.260	40.0500	39.2200	40.00	+2.093%	5,048,296	-4.825%
2025-05-28	39.090	39.4900	39.0450	39.18	-0.659%	4,221,416	-2.833%
2025-05-27	39.535	39.6500	39.3100	39.44	+2.018%	3,511,835	-3.474%
2025-05-23	38.740	38.8700	38.6100	38.66	-0.668%	3,667,064	-1.526%
2025-05-22	38.390	39.0500	38.3050	38.92	+0.986%	5,844,906	-2.184%
2025-05-21	38.690	38.8550	38.4700	38.54	+0.365%	2,996,428	-1.220%
2025-05-20	38.390	38.4500	37.9800	38.40	+1.159%	2,749,166	-0.859%
2025-05-19	37.580	37.9700	37.4200	37.96	+0.850%	3,866,897	+0.290%
2025-05-16	37.120	37.6800	37.0900	37.64	+0.186%	7,222,246	+1.142%
2025-05-15	36.480	37.6050	36.3300	37.57	+3.727%	7,528,211	+1.331%
2025-05-14	36.780	36.8250	36.1950	36.22	-0.358%	7,084,171	+5.108%
2025-05-13	36.680	36.6850	36.1700	36.35	-2.729%	5,084,195	+4.732%
2025-05-12	36.630	37.4950	36.5050	37.37	+2.048%	6,018,253	+1.873%
2025-05-09	36.900	37.1450	36.5900	36.62	-0.678%	3,511,872	+3.960%
2025-05-08	36.730	36.9800	36.4150	36.87	-0.807%	5,942,866	+3.255%
2025-05-07	37.190	37.3939	36.9200	37.17	-0.880%	5,030,292	+2.421%
2025-05-06	39.230	39.2300	37.4800	37.50	-3.475%	9,185,610	+1.520%
2025-05-05	39.110	39.2050	38.8300	38.85	-0.563%	2,821,018	-2.008%
2025-05-02	39.440	39.5100	38.5850	39.07	+0.826%	4,287,438	-2.560%
2025-05-01	39.420	39.4200	38.7200	38.75	-2.760%	4,449,688	-1.755%
2025-04-30	40.180	40.3800	39.2300	39.85	+2.258%	8,033,136	-4.467%
2025-04-29	38.500	39.2200	38.2300	38.97	+2.391%	8,255,873	-2.309%
2025-04-28	37.780	38.2000	37.7700	38.06	+1.683%	5,758,835	+0.026%
2025-04-25	37.450	37.5500	37.0400	37.43	-0.187%	3,909,323	+1.710%
2025-04-24	37.040	37.5100	36.8350	37.50	+1.269%	4,765,088	+1.520%
2025-04-23	37.100	37.3200	36.7200	37.03	+1.092%	4,458,712	+2.809%
2025-04-22	36.100	36.9850	36.0750	36.63	+0.494%	6,776,530	+3.931%
2025-04-21	36.150	36.5300	35.7950	36.45	+1.447%	6,612,621	+4.444%
2025-04-17	35.150	36.1100	35.0800	35.93	+1.583%	4,813,943	+5.956%
2025-04-16	35.820	35.8900	35.2800	35.37	-0.869%	2,897,666	+7.634%
2025-04-15	35.860	36.1600	35.5150	35.68	+1.134%	3,700,686	+6.698%
2025-04-14	34.820	35.4550	34.7300	35.28	+1.848%	5,891,978	+7.908%
2025-04-11	33.770	34.7850	33.5300	34.64	+3.095%	9,084,666	+9.902%
2025-04-10	34.240	34.2600	32.7300	33.60	-2.552%	8,484,822	+13.304%
2025-04-09	32.590	34.8450	32.3800	34.48	+1.025%	9,674,183	+10.412%
2025-04-08	35.060	35.1600	33.7200	34.13	-2.038%	7,228,764	+11.544%
2025-04-07	34.510	35.7200	34.1800	34.84	-4.626%	7,495,426	+9.271%
2025-04-04	37.740	37.9800	36.2700	36.53	-6.357%	10,603,741	+4.216%
2025-04-03	39.090	39.1750	38.4700	39.01	+3.640%	10,940,011	-2.410%
2025-04-02	37.385	37.7200	37.1700	37.64	-0.607%	3,720,508	+1.142%
2025-04-01	38.730	38.7650	37.6800	37.87	-2.246%	5,290,738	+0.528%
2025-03-31	38.110	38.8400	37.8800	38.74	0.000%	5,357,845	-1.729%
2025-03-28	38.810	38.9750	38.5900	38.74	+0.571%	3,220,710	-1.729%
2025-03-27	38.315	38.6650	38.3150	38.52	+0.548%	2,248,301	-1.168%
2025-03-26	38.000	38.4950	37.7600	38.31	-0.700%	4,882,303	-0.626%
2025-03-25	39.280	39.3100	38.5100	38.58	+0.026%	5,800,546	-1.322%
2025-03-24	38.770	38.9300	38.4700	38.57	-1.707%	4,050,525	-1.296%
2025-03-21	39.290	39.5000	39.1400	39.24	-0.431%	3,998,675	-2.982%
2025-03-20	39.580	39.6600	39.2400	39.41	-0.354%	3,324,753	-3.400%
2025-03-19	39.550	39.8000	39.2650	39.55	-2.080%	4,391,799	-3.742%
2025-03-18	40.230	40.3900	40.1100	40.39	+0.348%	3,632,949	-5.744%
2025-03-17	39.880	40.4650	39.8468	40.25	+1.925%	4,149,547	-5.416%
2025-03-14	39.210	39.6100	39.0500	39.49	+0.663%	4,925,667	-3.596%
2025-03-13	39.020	39.3851	38.9250	39.23	+0.900%	3,891,666	-2.957%
2025-03-12	39.320	39.3200	38.7800	38.88	-1.570%	5,580,004	-2.083%
2025-03-11	40.120	40.1200	39.3300	39.50	-2.034%	6,003,545	-3.620%
2025-03-10	40.370	40.8050	40.0950	40.32	+0.674%	7,758,273	-5.580%
2025-03-07	39.500	40.5900	39.4800	40.05	+1.908%	8,117,873	-4.944%
2025-03-06	38.610	39.4200	38.6000	39.30	+1.263%	5,469,819	-3.130%
2025-03-05	38.400	38.8558	38.3700	38.81	+0.989%	2,444,428	-1.907%
2025-03-04	38.660	39.1850	38.3600	38.43	+1.265%	6,806,347	-0.937%
2025-03-03	38.170	38.4050	37.7700	37.95	+0.958%	3,967,066	+0.316%
2025-02-28	37.640	37.6900	37.1509	37.59	+0.777%	6,036,979	+1.277%
2025-02-27	37.070	37.3800	36.9900	37.30	-0.267%	7,130,587	+2.064%
2025-02-26	37.810	37.8300	37.3500	37.40	-2.503%	7,883,887	+1.791%
2025-02-25	37.560	38.4000	37.5600	38.36	+3.452%	10,406,041	-0.756%
2025-02-24	36.820	37.1400	36.7200	37.08	+1.201%	2,838,782	+2.670%
2025-02-21	36.200	36.6750	36.0500	36.64	-0.866%	5,632,460	+3.903%
2025-02-20	36.720	37.2200	36.6212	36.96	+1.149%	6,216,141	+3.003%
2025-02-19	36.500	36.6450	36.3500	36.54	-0.191%	3,388,951	+4.187%
2025-02-18	36.590	36.8500	36.4650	36.61	+1.216%	4,351,529	+3.988%
2025-02-14	36.480	36.6050	36.1600	36.17	-1.040%	4,525,599	+5.253%
2025-02-13	36.170	36.6200	36.0050	36.55	+1.162%	4,448,853	+4.159%
2025-02-12	35.720	36.2599	35.5300	36.13	+0.166%	3,602,832	+5.369%
2025-02-11	36.315	36.3500	35.9750	36.07	-1.097%	4,857,271	+5.545%
2025-02-10	36.370	36.9050	36.3650	36.47	+1.193%	4,480,138	+4.387%
2025-02-07	36.490	36.5200	35.9700	36.04	-0.935%	5,286,600	+5.633%
2025-02-06	37.520	37.6100	36.3700	36.38	-3.501%	7,080,555	+4.645%
2025-02-05	37.060	37.9100	37.0300	37.70	+8.209%	10,192,496	+0.981%
2025-02-04	34.590	34.9750	34.2224	34.84	-0.172%	7,097,957	+9.271%
2025-02-03	34.870	35.2000	34.5800	34.90	-1.049%	3,260,758	+9.083%
2025-01-31	35.190	35.5200	35.0550	35.27	-0.255%	5,086,255	+7.939%
2025-01-30	35.070	35.5850	34.9200	35.36	+0.856%	4,989,460	+7.664%
2025-01-29	34.950	35.2500	34.9350	35.06	-0.114%	6,019,671	+8.585%
2025-01-28	35.510	35.5850	34.8300	35.10	-1.127%	4,546,337	+8.462%
2025-01-27	34.830	35.5000	34.8300	35.50	+3.589%	6,466,323	+7.239%
2025-01-24	34.010	34.3100	33.9500	34.27	+0.646%	3,135,414	+11.088%
2025-01-23	33.850	34.1650	33.7900	34.05	+1.855%	3,711,930	+11.806%
2025-01-22	33.640	33.7300	33.4100	33.43	-1.036%	3,469,782	+13.880%
2025-01-21	33.570	33.7900	33.5300	33.78	+1.047%	3,935,221	+12.700%
2025-01-17	33.600	33.6050	33.2500	33.43	-0.030%	3,906,734	+13.880%
2025-01-16	32.820	33.5100	32.7200	33.44	+1.951%	4,489,025	+13.846%
2025-01-15	32.790	32.9200	32.5100	32.80	+2.244%	4,696,380	+16.067%
2025-01-14	32.220	32.2800	31.7150	32.08	-1.896%	6,230,557	+18.672%
2025-01-13	32.740	32.8600	32.5500	32.70	-1.179%	4,666,143	+16.422%
2025-01-10	33.260	33.3950	33.0050	33.09	-1.956%	3,805,080	+15.050%
2025-01-08	33.710	33.9200	33.3950	33.75	-0.997%	2,680,402	+12.800%
2025-01-07	33.970	34.4600	33.9700	34.09	+0.383%	3,007,001	+11.675%
2025-01-06	33.540	34.1200	33.4250	33.96	+1.464%	3,297,811	+12.102%
2025-01-03	33.980	33.9800	33.4150	33.47	-1.414%	2,822,156	+13.744%
2025-01-02	33.940	34.1900	33.8350	33.95	+0.384%	1,968,656	+12.135%
2024-12-31	33.830	34.0200	33.6300	33.82	+0.505%	2,402,980	+12.567%
2024-12-30	34.080	34.0800	33.5500	33.65	-1.262%	5,062,126	+13.135%
2024-12-27	33.970	34.1700	33.8700	34.08	-0.117%	3,160,030	+11.708%
2024-12-26	34.000	34.1500	33.8900	34.12	+0.264%	1,935,598	+11.577%
2024-12-24	33.860	34.2100	33.8400	34.03	-0.088%	1,383,078	+11.872%
2024-12-23	33.860	34.1100	33.6300	34.06	+1.369%	3,199,859	+11.773%
2024-12-20	33.135	33.8700	33.0400	33.60	+0.509%	6,718,740	+13.304%
2024-12-19	33.610	33.7000	33.3900	33.43	-0.772%	3,215,403	+13.880%
2024-12-18	34.100	34.3401	33.6900	33.69	-1.578%	3,049,575	+13.001%
2024-12-17	34.120	34.5550	34.0300	34.23	+1.936%	4,526,803	+11.218%
2024-12-16	33.680	33.9700	33.5800	33.58	-1.090%	4,865,245	+13.371%
2024-12-13	34.020	34.0800	33.7536	33.95	-0.644%	3,388,609	+12.135%
2024-12-12	34.270	34.4335	34.0800	34.17	-0.813%	3,373,669	+11.414%
2024-12-11	34.810	34.9775	34.4200	34.45	-2.158%	3,942,453	+10.508%
2024-12-10	35.890	35.9000	35.1800	35.21	-2.167%	5,367,797	+8.123%
2024-12-09	34.950	36.2850	34.9100	35.99	+4.108%	7,215,349	+5.779%
2024-12-06	34.600	34.8000	34.4300	34.57	+0.116%	3,690,669	+10.124%
2024-12-05	34.420	34.5600	34.2145	34.53	+0.378%	4,491,371	+10.252%
2024-12-04	34.740	34.7500	34.4000	34.40	-1.433%	4,303,514	+10.669%
2024-12-03	34.700	35.0850	34.5800	34.90	+1.720%	5,879,019	+9.083%
2024-12-02	34.230	34.3300	33.9650	34.31	+0.527%	3,132,035	+10.959%
2024-11-29	34.050	34.2000	33.8900	34.13	-0.583%	2,051,563	+11.544%
2024-11-27	34.190	34.4700	34.1850	34.33	+0.911%	2,934,970	+10.894%
2024-11-26	34.230	34.2900	33.8550	34.02	-0.381%	4,189,229	+11.905%
2024-11-25	34.050	34.2500	34.0200	34.15	+0.559%	4,136,687	+11.479%
2024-11-22	33.830	34.1500	33.7600	33.96	+0.772%	4,148,765	+12.102%
2024-11-21	33.400	33.7000	33.1750	33.70	+1.049%	6,923,683	+12.967%
2024-11-20	33.400	33.5300	33.1900	33.35	-0.329%	7,473,287	+14.153%
2024-11-19	33.280	33.6000	33.2300	33.46	-0.683%	8,974,439	+13.778%
2024-11-18	33.290	33.7900	33.2500	33.69	+1.019%	8,785,913	+13.001%
2024-11-15	33.260	33.5000	32.8250	33.35	-3.024%	13,710,571	+14.153%
2024-11-14	35.400	35.4600	34.3600	34.39	-2.051%	7,022,195	+10.701%
2024-11-13	35.170	35.2900	34.8100	35.11	-1.154%	7,173,264	+8.431%
2024-11-12	35.500	35.6300	35.2500	35.52	-2.283%	7,238,106	+7.179%
2024-11-11	36.550	36.7400	36.3150	36.35	+0.165%	5,040,522	+4.732%
2024-11-08	36.120	36.4200	36.1000	36.29	-1.009%	8,856,827	+4.905%
2024-11-07	36.230	36.7300	36.1350	36.66	+2.117%	14,896,385	+3.846%
2024-11-06	35.930	36.1400	35.6250	35.90	-3.025%	13,909,018	+6.045%
2024-11-05	36.695	37.0500	36.4805	37.02	+0.135%	7,066,542	+2.836%
2024-11-04	37.030	37.2600	36.9400	36.97	+0.244%	3,971,218	+2.975%
2024-11-01	37.590	37.6000	36.8500	36.88	+0.326%	6,865,324	+3.227%
2024-10-31	36.270	37.0100	36.0700	36.76	-0.675%	12,080,175	+3.564%
2024-10-30	36.500	37.2300	36.2800	37.01	-3.039%	13,385,252	+2.864%
2024-10-29	37.940	38.2550	37.8800	38.17	+0.766%	6,140,569	-0.262%
2024-10-28	37.700	38.0850	37.6700	37.88	+0.959%	4,095,673	+0.502%
2024-10-25	37.950	38.0050	37.4300	37.52	-0.583%	3,351,495	+1.466%
2024-10-24	38.030	38.1900	37.6650	37.74	-0.632%	4,580,342	+0.874%
2024-10-23	37.740	37.9899	37.6511	37.98	-0.053%	4,745,902	+0.237%
2024-10-22	37.720	38.0450	37.7200	38.00	-0.419%	3,646,814	+0.184%
2024-10-21	38.490	38.5100	38.0850	38.16	-1.012%	2,850,901	-0.236%
2024-10-18	38.800	38.8400	38.3800	38.55	-1.052%	3,695,657	-1.245%
2024-10-17	39.210	39.2400	38.9200	38.96	-0.638%	4,973,335	-2.284%
2024-10-16	38.900	39.2850	38.9000	39.21	+0.642%	4,926,044	-2.907%
2024-10-15	38.930	39.4000	38.8200	38.96	-0.434%	4,291,285	-2.284%
2024-10-14	39.170	39.2300	38.8350	39.13	+0.773%	4,775,683	-2.709%
2024-10-11	39.020	39.1500	38.6340	38.83	-0.969%	7,224,391	-1.957%
2024-10-10	40.290	40.3700	39.0550	39.21	-2.560%	7,601,028	-2.907%
2024-10-09	37.880	41.8000	37.8000	40.24	+5.839%	19,879,932	-5.393%
2024-10-08	38.310	38.3800	37.9400	38.02	-1.579%	4,607,317	+0.132%
2024-10-07	39.040	39.1150	38.6100	38.63	-0.489%	3,836,489	-1.450%
2024-10-04	38.070	38.8400	37.9300	38.82	+1.173%	6,582,359	-1.932%
2024-10-03	38.600	38.6500	38.1550	38.37	-2.738%	5,339,311	-0.782%
2024-10-02	40.100	40.1100	39.3700	39.45	-2.109%	5,364,602	-3.498%
2024-10-01	40.470	40.5700	40.2750	40.30	-1.419%	3,084,965	-5.533%
2024-09-30	40.790	40.9300	40.6600	40.88	+0.418%	2,118,917	-6.874%
2024-09-27	41.090	41.4250	40.6600	40.71	-0.465%	3,113,173	-6.485%
2024-09-26	40.600	40.9000	40.5000	40.90	+0.838%	2,774,294	-6.919%
2024-09-25	41.110	41.1600	40.5500	40.56	-1.025%	2,648,447	-6.139%
2024-09-24	40.760	41.0600	40.7000	40.98	+0.294%	3,154,344	-7.101%
2024-09-23	40.960	41.0300	40.8050	40.86	+0.147%	2,378,012	-6.828%
2024-09-20	41.250	41.2600	40.7900	40.80	-1.970%	4,946,384	-6.691%
2024-09-19	42.400	42.4200	41.4600	41.62	-1.909%	6,446,057	-8.530%
2024-09-18	42.840	42.8950	42.3750	42.43	-0.305%	3,505,928	-10.276%
2024-09-17	43.130	43.1400	42.4350	42.56	-2.273%	3,095,141	-10.550%
2024-09-16	43.240	43.6200	43.2250	43.55	+1.256%	2,406,136	-12.583%
2024-09-13	43.160	43.4350	42.9500	43.01	-0.232%	3,682,596	-11.486%
2024-09-12	43.430	43.4800	43.0400	43.11	-1.508%	3,784,427	-11.691%
2024-09-11	43.970	44.0300	43.4200	43.77	-0.748%	3,319,855	-13.023%
2024-09-10	43.830	44.1900	43.8100	44.10	+0.364%	3,958,964	-13.673%
2024-09-09	43.620	44.0500	43.4700	43.94	+0.618%	2,486,500	-13.359%
2024-09-06	43.600	43.9500	43.4300	43.67	+1.252%	3,763,259	-12.823%
2024-09-05	43.390	43.7700	43.0300	43.13	-2.553%	3,780,056	-11.732%
2024-09-04	43.490	44.2600	43.4900	44.26	+1.888%	2,833,575	-13.986%
2024-09-03	43.630	43.8400	43.3302	43.44	-1.070%	3,431,083	-12.362%
2024-08-30	43.750	43.9800	43.5300	43.91	+0.389%	3,117,653	-13.300%
2024-08-29	43.860	43.9300	43.5150	43.74	-0.364%	3,253,028	-12.963%
2024-08-28	43.590	43.9100	43.5600	43.90	-0.566%	3,220,623	-13.280%
2024-08-27	42.820	44.6700	42.8000	44.15	+3.785%	11,500,431	-13.771%
2024-08-26	42.630	42.6500	42.4550	42.54	-0.211%	1,477,813	-10.508%
2024-08-23	42.270	42.6400	42.1200	42.63	+1.621%	3,676,864	-10.697%
2024-08-22	42.010	42.0750	41.8300	41.95	+0.239%	1,276,418	-9.249%
2024-08-21	41.720	42.0000	41.7000	41.85	+0.601%	2,236,294	-9.032%
2024-08-20	41.510	41.7200	41.4700	41.60	+0.193%	1,647,242	-8.486%
2024-08-19	41.320	41.7000	41.2800	41.52	+0.581%	1,833,646	-8.309%
2024-08-16	41.070	41.3200	41.0100	41.28	-0.290%	3,016,686	-7.776%
2024-08-15	41.660	41.7000	41.3600	41.40	+0.437%	1,953,517	-8.043%
2024-08-14	41.090	41.2600	41.0500	41.22	+0.097%	2,409,560	-7.642%
2024-08-13	40.550	41.2650	40.5300	41.18	+2.133%	3,198,415	-7.552%
2024-08-12	40.320	40.4950	40.0800	40.32	+0.149%	2,605,927	-5.580%
2024-08-09	39.690	40.3550	39.6715	40.26	+0.600%	5,383,529	-5.440%
2024-08-08	39.420	40.0863	39.3700	40.02	+1.651%	5,412,752	-4.873%
2024-08-07	39.120	39.4300	38.9650	39.37	+1.784%	5,209,045	-3.302%
2024-08-06	38.500	38.9600	38.3229	38.68	-1.778%	5,002,815	-1.577%
2024-08-05	39.740	39.9900	39.2800	39.38	-2.573%	6,268,751	-3.327%
2024-08-02	40.450	40.5700	39.9500	40.42	+1.968%	4,544,742	-5.814%
2024-08-01	38.900	39.7390	38.7200	39.64	+2.244%	4,525,431	-3.961%
2024-07-31	39.250	39.3000	38.5500	38.77	-2.514%	3,939,815	-1.806%
2024-07-30	39.970	40.0050	39.4900	39.77	-0.600%	4,914,553	-4.275%
2024-07-29	40.020	40.1950	39.8550	40.01	+0.376%	3,599,237	-4.849%
2024-07-26	39.630	40.1200	39.5800	39.86	+2.022%	3,064,017	-4.491%
2024-07-25	38.950	39.4600	38.9200	39.07	-0.585%	2,455,910	-2.560%
2024-07-24	38.860	39.3000	38.8600	39.30	+1.184%	1,888,535	-3.130%
2024-07-23	39.225	39.2700	38.7750	38.84	-1.396%	3,301,782	-1.982%
2024-07-22	39.400	39.5800	39.3000	39.39	+0.102%	2,625,262	-3.351%
2024-07-19	39.140	39.4600	39.1250	39.35	-0.025%	1,988,142	-3.253%
2024-07-18	39.740	39.8300	39.2900	39.36	-1.205%	1,427,649	-3.277%
2024-07-17	39.200	39.9400	39.1400	39.84	+2.416%	3,744,267	-4.443%
2024-07-16	38.480	38.9550	38.4600	38.90	+0.595%	2,018,068	-2.134%
2024-07-15	39.110	39.1300	38.6650	38.67	-1.251%	2,376,366	-1.552%
2024-07-12	39.390	39.5050	39.1350	39.16	+0.668%	2,512,074	-2.783%
2024-07-11	38.840	39.0300	38.7250	38.90	+0.882%	2,522,296	-2.134%
2024-07-10	38.540	38.6450	38.4400	38.56	-0.104%	2,308,295	-1.271%
2024-07-09	38.750	38.8700	38.5200	38.60	-0.284%	2,003,295	-1.373%
2024-07-08	38.850	38.9500	38.5250	38.71	-0.335%	2,070,344	-1.653%
2024-07-05	38.830	38.9100	37.9700	38.84	+0.988%	3,180,283	-1.982%
2024-07-03	38.150	38.4900	38.1300	38.46	+0.654%	1,349,530	-1.014%
2024-07-02	38.110	38.3200	37.8050	38.21	-0.443%	3,148,023	-0.366%
2024-07-01	38.430	39.0650	38.3100	38.38	-0.312%	2,840,282	-0.808%
2024-06-28	38.680	39.0300	38.4500	38.50	-0.362%	7,358,617	-1.117%
2024-06-27	38.400	38.7900	38.2000	38.64	-0.592%	5,286,701	-1.475%
2024-06-26	40.240	40.5100	38.3500	38.87	-3.572%	10,611,268	-2.058%
2024-06-25	40.470	40.4800	40.1900	40.31	-0.592%	2,768,267	-5.557%
2024-06-24	40.800	40.8600	40.5400	40.55	+0.173%	3,470,123	-6.116%
2024-06-21	40.250	40.5300	40.2150	40.48	-0.687%	3,413,360	-5.954%
2024-06-20	40.870	41.0200	40.6800	40.76	-0.464%	2,535,265	-6.600%
2024-06-18	41.030	41.0800	40.7850	40.95	+0.713%	2,640,551	-7.033%
2024-06-17	40.430	40.6800	40.3600	40.66	+0.025%	1,982,659	-6.370%
2024-06-14	40.820	40.8800	40.4750	40.65	-1.119%	2,029,263	-6.347%
2024-06-13	40.980	41.2200	40.7850	41.11	0.000%	1,949,499	-7.395%
2024-06-12	41.360	41.3800	40.9700	41.11	+0.122%	2,533,878	-7.395%
2024-06-11	41.050	41.3600	40.8900	41.06	-0.557%	2,329,993	-7.282%
2024-06-10	41.100	41.5100	40.9550	41.29	+0.194%	2,834,397	-7.798%
2024-06-07	41.110	41.4600	40.9350	41.21	-0.794%	3,010,259	-7.620%
2024-06-06	41.690	42.0000	41.4750	41.54	-1.025%	3,751,673	-8.353%
2024-06-05	42.390	42.4400	41.8600	41.97	+1.499%	6,315,139	-9.292%
2024-06-04	41.340	41.4800	40.9900	41.35	+1.150%	5,452,518	-7.932%
2024-06-03	41.220	41.7200	40.5100	40.88	-8.689%	13,417,138	-6.874%
2024-05-31	44.640	45.0100	44.5600	44.77	+1.704%	3,615,662	-14.965%
2024-05-30	44.080	44.2300	43.8900	44.02	-0.587%	1,589,248	-13.517%
2024-05-29	44.240	44.3600	44.1550	44.28	+0.090%	2,082,991	-14.024%
2024-05-28	44.700	44.7500	44.2250	44.24	-1.950%	2,648,080	-13.947%
2024-05-24	45.420	45.4500	45.0300	45.12	-0.066%	2,129,033	-15.625%
2024-05-23	45.750	45.7700	44.9400	45.15	-1.376%	5,217,874	-15.681%
2024-05-22	44.530	45.7950	44.4200	45.78	+2.969%	6,107,695	-16.841%
2024-05-21	44.490	44.7200	44.4600	44.46	-0.292%	3,460,754	-14.372%
2024-05-20	45.060	45.1900	44.4000	44.59	-0.867%	5,154,559	-14.622%
2024-05-17	44.850	45.0900	44.7400	44.98	+0.223%	1,871,343	-15.362%
2024-05-16	45.120	45.2000	44.8200	44.88	-1.794%	3,498,418	-15.174%
2024-05-15	45.820	45.9250	45.6500	45.70	+0.088%	3,768,077	-16.696%
2024-05-14	45.340	45.7550	45.3000	45.66	+1.085%	3,574,994	-16.623%
2024-05-13	45.310	45.4100	45.1400	45.17	+0.222%	2,830,827	-15.718%
2024-05-10	44.980	45.0950	44.8000	45.07	+0.895%	3,634,107	-15.531%
2024-05-09	44.300	44.7200	44.3000	44.67	+1.201%	2,927,450	-14.775%
2024-05-08	44.230	44.2900	44.0600	44.14	-0.023%	2,028,363	-13.752%
2024-05-07	44.130	44.3300	43.9600	44.15	+1.611%	2,931,849	-13.771%
2024-05-06	43.500	43.6400	43.1750	43.45	-0.115%	2,028,502	-12.382%
2024-05-03	43.580	43.6800	43.2700	43.50	+0.346%	4,007,617	-12.483%
2024-05-02	42.900	43.5150	42.7500	43.35	+1.832%	6,132,290	-12.180%
2024-05-01	42.700	42.8400	42.2750	42.57	+2.727%	4,249,358	-10.571%
2024-04-30	41.750	42.0300	41.4200	41.44	-0.409%	2,985,958	-8.132%
2024-04-29	41.660	42.0000	41.5000	41.61	+1.216%	3,923,837	-8.508%
2024-04-26	40.950	41.3125	40.8700	41.11	+0.489%	2,549,264	-7.395%
2024-04-25	41.060	41.1100	40.8050	40.91	+0.122%	3,014,330	-6.942%
2024-04-24	41.200	41.2400	40.6350	40.86	-0.921%	1,673,567	-6.828%
2024-04-23	40.660	41.2600	40.6000	41.24	+1.601%	2,277,785	-7.687%
2024-04-22	39.990	40.7550	39.9600	40.59	+2.113%	3,795,402	-6.208%
2024-04-19	39.370	39.7600	39.3700	39.75	+1.222%	1,611,380	-4.226%
2024-04-18	39.390	39.5000	39.1550	39.27	-0.833%	2,130,515	-3.056%
2024-04-17	39.720	39.8500	39.4400	39.60	-0.876%	2,765,939	-3.864%
2024-04-16	40.020	40.2300	39.7200	39.95	-1.358%	2,417,527	-4.706%
2024-04-15	40.900	41.0550	40.4400	40.50	-0.394%	3,367,744	-6.000%
2024-04-12	40.960	40.9700	40.4900	40.66	-0.343%	5,264,697	-6.370%
2024-04-11	41.000	41.2500	40.6800	40.80	+0.270%	2,903,779	-6.691%
2024-04-10	40.620	40.7500	40.4850	40.69	-0.465%	4,370,362	-6.439%
2024-04-09	40.890	40.9589	40.6700	40.88	+0.073%	3,191,316	-6.874%
2024-04-08	41.080	41.0800	40.8210	40.85	-0.825%	1,856,137	-6.805%
2024-04-05	40.590	41.2500	40.5350	41.19	+0.808%	6,093,092	-7.575%
2024-04-04	41.730	41.8800	40.8400	40.86	-1.637%	2,634,138	-6.828%
2024-04-03	41.500	41.7400	41.3250	41.54	-0.598%	3,048,511	-8.353%
2024-04-02	42.130	42.1400	41.6700	41.79	-1.485%	2,582,029	-8.902%
2024-04-01	42.740	42.8700	42.2250	42.42	-1.050%	1,515,071	-10.255%
2024-03-28	43.000	43.2200	42.8600	42.87	-0.279%	1,854,756	-11.197%
2024-03-27	42.580	43.0300	42.5100	42.99	+0.467%	2,076,567	-11.445%
2024-03-26	42.830	42.8900	42.5500	42.79	-0.093%	3,041,578	-11.031%
2024-03-25	42.580	43.4500	42.5600	42.83	+1.133%	3,437,180	-11.114%
2024-03-22	42.540	42.6800	42.3300	42.35	-0.047%	1,482,677	-10.106%
2024-03-21	42.170	42.5400	42.1500	42.37	+1.049%	2,024,458	-10.149%
2024-03-20	42.020	42.0400	41.7500	41.93	-0.922%	1,799,376	-9.206%
2024-03-19	42.240	42.3300	42.0700	42.32	+0.427%	1,998,809	-10.043%
2024-03-18	42.210	42.3499	42.1400	42.14	-0.119%	1,346,041	-9.658%
2024-03-15	42.280	42.4300	41.8100	42.19	-2.066%	4,130,059	-9.765%
2024-03-14	43.210	43.2550	42.8100	43.08	-0.646%	1,843,306	-11.630%
2024-03-13	43.270	43.3700	43.0750	43.36	+0.208%	1,677,763	-12.200%
2024-03-12	42.930	43.2700	42.8050	43.27	+0.815%	2,196,713	-12.018%
2024-03-11	42.880	42.9600	42.7300	42.92	-0.510%	2,514,787	-11.300%
2024-03-08	43.020	43.2200	42.9100	43.14	-1.010%	3,308,066	-11.752%
2024-03-07	43.680	43.8400	43.4800	43.58	+2.252%	4,382,357	-12.643%
2024-03-06	42.380	42.7100	42.3285	42.62	+0.047%	3,247,401	-10.676%
2024-03-05	42.630	42.7800	42.4900	42.60	+0.377%	2,635,266	-10.634%
2024-03-04	42.040	42.4400	42.0200	42.44	+0.975%	2,404,302	-10.297%
2024-03-01	42.010	42.0850	41.7750	42.03	+0.310%	2,324,675	-9.422%
2024-02-29	42.650	42.6900	41.7950	41.90	-1.039%	4,381,434	-9.141%
2024-02-28	42.350	42.4350	42.1300	42.34	-0.094%	4,041,124	-10.085%
2024-02-27	42.120	42.4350	42.0700	42.38	+0.094%	3,733,723	-10.170%
2024-02-26	42.520	42.5850	42.2500	42.34	+0.284%	3,023,384	-10.085%
2024-02-23	42.350	42.4500	42.1440	42.22	+0.142%	3,440,906	-9.829%
2024-02-22	41.650	42.2400	41.6300	42.16	+0.525%	6,179,571	-9.701%
2024-02-21	41.820	41.9900	41.7500	41.94	-0.190%	3,661,177	-9.227%
2024-02-20	42.260	42.6100	41.9900	42.02	+0.191%	4,154,312	-9.400%
2024-02-16	42.000	42.2300	41.8800	41.94	+0.407%	3,765,798	-9.227%
2024-02-15	41.780	42.0200	41.6813	41.77	-0.072%	4,144,993	-8.858%
2024-02-14	41.760	41.9300	41.5900	41.80	+0.991%	7,442,574	-8.923%
2024-02-13	41.570	41.6000	41.0800	41.39	+0.779%	7,056,902	-8.021%
2024-02-12	41.410	41.4100	40.8800	41.07	-2.004%	6,688,824	-7.305%
2024-02-09	41.955	42.0600	41.7700	41.91	+0.215%	3,503,429	-9.162%
2024-02-08	41.820	41.8850	41.4450	41.82	-0.476%	4,303,324	-8.967%
2024-02-07	41.930	42.2100	41.9000	42.02	+0.647%	6,042,880	-9.400%
2024-02-06	41.690	41.7700	41.3045	41.75	+0.433%	3,671,690	-8.814%
2024-02-05	41.765	41.8900	41.4050	41.57	+2.087%	7,985,062	-8.420%
2024-02-02	40.610	40.8500	40.4100	40.72	+0.222%	3,925,361	-6.508%
2024-02-01	39.940	40.6850	39.8500	40.63	+3.017%	5,355,049	-6.301%
2024-01-31	40.670	41.3100	39.4000	39.44	+0.895%	7,553,305	-3.474%
2024-01-30	39.160	39.2100	38.9300	39.09	+0.077%	2,393,933	-2.609%
2024-01-29	39.190	39.2100	38.8600	39.06	-0.026%	2,178,606	-2.535%
2024-01-26	39.370	39.4600	39.0400	39.07	+0.592%	3,061,478	-2.560%
2024-01-25	38.940	38.9500	38.5600	38.84	-0.487%	3,936,726	-1.982%
2024-01-24	39.470	39.7295	38.5900	39.03	-0.636%	5,809,870	-2.460%
2024-01-23	39.230	39.3800	39.0750	39.28	-0.632%	2,817,211	-3.080%
2024-01-22	39.410	39.6400	39.3300	39.53	-0.378%	3,399,702	-3.693%
2024-01-19	39.480	39.7150	39.3700	39.68	+0.354%	3,401,877	-4.057%
2024-01-18	39.530	39.6300	39.2608	39.54	-0.603%	3,622,772	-3.718%
2024-01-17	39.850	39.8900	39.5700	39.78	-0.251%	4,020,988	-4.299%
2024-01-16	40.150	40.1800	39.8001	39.88	-0.549%	2,356,557	-4.539%
2024-01-12	39.980	40.3400	39.9350	40.10	+1.160%	3,568,462	-5.062%
2024-01-11	39.810	39.8600	39.4650	39.64	-0.875%	2,407,222	-3.961%
2024-01-10	39.890	40.0500	39.8400	39.99	+0.578%	2,165,164	-4.801%
2024-01-09	39.900	40.1000	39.7550	39.76	+0.303%	2,967,714	-4.251%
2024-01-08	39.290	39.6400	39.2400	39.64	+1.097%	2,260,205	-3.961%
2024-01-05	38.930	39.3099	38.8600	39.21	+0.358%	2,289,341	-2.907%
2024-01-04	38.640	39.1800	38.6300	39.07	+0.385%	3,474,304	-2.560%
2024-01-03	38.110	38.9400	38.0400	38.92	+3.759%	4,902,450	-2.184%
2024-01-02	36.900	37.5750	36.8200	37.51	+1.214%	3,120,311	+1.493%
2023-12-29	36.950	37.1750	36.9500	37.06	-0.081%	1,489,015	+2.725%
2023-12-28	37.150	37.3450	37.0900	37.09	-0.027%	1,709,888	+2.642%

document.getElementById("PYqhxb").onerror = function(){this.style.display='none';}; .dark-mode .C22JYv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C22JYv{ color: #333333; background-color: white; border: 2px solid #333333; }GSKGSK plcstock NYSE ADR

GSK
GSK plc
stock NYSE ADR