GSK plc GSK
NYSE
$46,27-0,65 (-1,39 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $46,92 | +0,90 % | $46,70 | $47,09 | $46,31 | 10,35M |
| 2026-10-09 | $46,50 | -0,09 % | $46,61 | $46,82 | $46,27 | 8,54M |
| 2026-10-08 | $46,54 | -1,02 % | $46,40 | $46,70 | $45,83 | 7,73M |
| 2026-10-07 | $47,02 | +0,90 % | $46,92 | $47,41 | $46,69 | 5,85M |
| 2026-10-06 | $46,60 | +0,11 % | $46,96 | $47,01 | $46,18 | 6,81M |
| 2026-10-05 | $46,55 | -1,02 % | $46,73 | $46,89 | $46,33 | 3,48M |
| 2026-10-02 | $47,03 | -0,32 % | $47,08 | $47,16 | $46,84 | 5,39M |
| 2026-10-01 | $47,18 | -2,06 % | $48,16 | $48,23 | $47,13 | 7,90M |
| 2026-09-30 | $48,17 | -2,39 % | $48,93 | $49,05 | $48,17 | 5,85M |
| 2026-09-29 | $49,35 | -0,70 % | $49,41 | $49,82 | $48,96 | 2,89M |
| 2026-09-28 | $49,70 | +0,93 % | $49,17 | $49,80 | $48,98 | 3,59M |
| 2026-09-25 | $49,24 | -0,83 % | $49,49 | $49,50 | $49,00 | 3,32M |
| 2026-09-24 | $49,65 | -0,12 % | $49,59 | $50,14 | $49,57 | 2,84M |
| 2026-09-23 | $49,71 | -1,99 % | $50,18 | $50,74 | $49,67 | 3,04M |
| 2026-09-22 | $50,72 | -0,70 % | $50,69 | $50,99 | $50,22 | 4,30M |
| 2026-09-21 | $51,08 | +1,71 % | $50,75 | $51,32 | $50,46 | 2,87M |
| 2026-09-18 | $50,22 | -1,65 % | $50,20 | $50,33 | $49,50 | 4,71M |
| 2026-09-17 | $51,06 | +1,53 % | $50,72 | $51,08 | $50,62 | 3,08M |
| 2026-09-16 | $50,29 | +0,56 % | $50,19 | $50,71 | $50,06 | 2,84M |
| 2026-09-15 | $50,01 | -0,08 % | $49,69 | $50,16 | $49,63 | 2,74M |
| 2026-09-14 | $50,05 | +3,99 % | $50,29 | $50,30 | $49,61 | 3,00M |
| 2026-09-11 | $48,13 | +0,02 % | $48,70 | $48,80 | $47,85 | 2,28M |
| 2026-09-10 | $48,12 | -1,05 % | $48,47 | $48,59 | $47,98 | 2,15M |
| 2026-09-09 | $48,63 | +0,19 % | $48,82 | $49,16 | $48,60 | 2,41M |
| 2026-09-08 | $48,54 | -2,71 % | $49,00 | $49,23 | $48,54 | 3,06M |
| 2026-09-04 | $49,89 | -1,93 % | $49,70 | $50,06 | $49,66 | 2,29M |
| 2026-09-03 | $50,87 | +0,85 % | $51,50 | $51,52 | $50,19 | 2,44M |
| 2026-09-02 | $50,44 | -0,43 % | $50,36 | $51,08 | $50,04 | 2,94M |
| 2026-09-01 | $50,66 | +0,82 % | $51,11 | $51,26 | $50,47 | 3,27M |
| 2026-08-31 | $50,25 | -1,12 % | $50,62 | $50,82 | $50,25 | 2,39M |
| 2026-08-28 | $50,82 | +1,09 % | $50,22 | $50,88 | $49,95 | 3,43M |
| 2026-08-27 | $50,27 | -2,26 % | $50,95 | $51,03 | $50,17 | 2,47M |
| 2026-08-26 | $51,43 | -1,23 % | $51,90 | $52,09 | $51,40 | 1,72M |
| 2026-08-25 | $52,07 | +0,56 % | $51,57 | $52,21 | $51,51 | 2,70M |
| 2026-08-24 | $51,78 | -1,20 % | $51,54 | $51,95 | $51,40 | 2,89M |
| 2026-08-21 | $52,41 | +0,87 % | $51,35 | $52,57 | $51,35 | 2,40M |
| 2026-08-20 | $51,96 | -1,74 % | $52,57 | $52,63 | $51,86 | 3,60M |
| 2026-08-19 | $52,88 | +3,38 % | $51,40 | $52,95 | $51,35 | 3,90M |
| 2026-08-18 | $51,15 | +1,73 % | $50,76 | $51,35 | $50,65 | 2,83M |
| 2026-08-17 | $50,28 | +1,53 % | $49,93 | $50,37 | $49,88 | 2,82M |
| 2026-08-14 | $49,52 | -1,84 % | $49,04 | $49,57 | $48,86 | 3,72M |
| 2026-08-13 | $50,45 | +0,30 % | $50,56 | $50,63 | $50,18 | 2,69M |
| 2026-08-12 | $50,30 | -1,18 % | $50,11 | $50,47 | $49,86 | 4,09M |
| 2026-08-11 | $50,90 | -2,42 % | $51,95 | $52,36 | $50,90 | 2,92M |
| 2026-08-10 | $52,16 | -1,51 % | $51,53 | $52,20 | $51,47 | 3,14M |
| 2026-08-07 | $52,96 | +1,51 % | $52,71 | $53,09 | $52,42 | 2,52M |
| 2026-08-06 | $52,17 | +1,38 % | $52,44 | $52,57 | $51,89 | 2,51M |
| 2026-08-05 | $51,46 | -0,14 % | $52,06 | $52,12 | $51,36 | 2,48M |
| 2026-08-04 | $51,53 | +0,04 % | $51,47 | $51,71 | $50,93 | 4,56M |
| 2026-08-03 | $51,51 | -0,35 % | $52,10 | $52,27 | $51,05 | 4,53M |
| 2026-07-31 | $51,69 | -0,73 % | $51,95 | $51,98 | $51,38 | 3,98M |
| 2026-07-30 | $52,07 | -2,16 % | $52,33 | $52,70 | $51,87 | 6,11M |
| 2026-07-29 | $53,22 | -0,91 % | $53,94 | $53,96 | $52,66 | 6,31M |
| 2026-07-28 | $53,71 | +3,33 % | $54,24 | $55,79 | $53,60 | 8,29M |
| 2026-07-27 | $51,98 | +1,23 % | $52,04 | $52,67 | $51,73 | 5,50M |
| 2026-07-24 | $51,35 | +1,20 % | $51,40 | $51,57 | $51,00 | 5,86M |
| 2026-07-23 | $50,74 | -0,04 % | $50,02 | $50,87 | $49,89 | 4,12M |
| 2026-07-22 | $50,76 | -0,04 % | $51,73 | $51,83 | $50,68 | 3,98M |
| 2026-07-21 | $50,78 | +1,48 % | $50,26 | $51,31 | $50,16 | 3,90M |
| 2026-07-20 | $50,04 | -3,32 % | $51,38 | $51,67 | $50,01 | 5,35M |
| 2026-07-17 | $51,76 | -1,91 % | $51,07 | $52,27 | $51,04 | 10,76M |
| 2026-07-16 | $52,77 | +2,57 % | $51,48 | $52,85 | $51,40 | 3,98M |
| 2026-07-15 | $51,45 | +0,39 % | $51,22 | $51,82 | $51,08 | 2,80M |
| 2026-07-14 | $51,25 | -1,99 % | $51,82 | $51,95 | $51,05 | 3,32M |
| 2026-07-13 | $52,29 | -0,93 % | $51,97 | $52,68 | $51,75 | 2,05M |
| 2026-07-10 | $52,78 | +0,59 % | $52,98 | $53,06 | $52,31 | 2,87M |
| 2026-07-09 | $52,47 | -0,10 % | $52,55 | $52,85 | $52,30 | 2,36M |
| 2026-07-08 | $52,52 | -1,50 % | $52,68 | $53,02 | $52,46 | 3,08M |
| 2026-07-07 | $53,32 | +0,43 % | $54,15 | $54,29 | $53,14 | 3,67M |
| 2026-07-06 | $53,09 | -1,06 % | $53,80 | $53,80 | $52,45 | 3,78M |
| 2026-07-02 | $53,66 | +4,60 % | $52,42 | $53,84 | $52,25 | 3,80M |
| 2026-07-01 | $51,30 | -2,14 % | $52,20 | $52,25 | $51,08 | 3,20M |
| 2026-06-30 | $52,42 | -0,74 % | $52,59 | $52,69 | $51,51 | 4,01M |
| 2026-06-29 | $52,81 | +0,59 % | $52,48 | $52,93 | $52,11 | 4,18M |
| 2026-06-26 | $52,50 | +1,18 % | $51,64 | $52,72 | $51,61 | 4,21M |
| 2026-06-25 | $51,89 | +1,57 % | $51,96 | $52,48 | $51,72 | 3,58M |
| 2026-06-24 | $51,09 | -1,88 % | $52,15 | $52,20 | $51,02 | 3,67M |
| 2026-06-23 | $52,07 | +2,62 % | $51,63 | $52,12 | $51,51 | 3,01M |
| 2026-06-22 | $50,74 | +0,14 % | $50,79 | $51,18 | $50,59 | 3,74M |
| 2026-06-18 | $50,67 | -2,84 % | $51,79 | $51,94 | $50,43 | 4,22M |
| 2026-06-17 | $52,15 | -0,13 % | $52,48 | $52,82 | $51,79 | 4,02M |
| 2026-06-16 | $52,22 | -0,02 % | $52,62 | $52,72 | $52,01 | 3,85M |
| 2026-06-15 | $52,23 | -1,53 % | $52,93 | $53,21 | $52,17 | 3,43M |
| 2026-06-12 | $53,04 | +0,34 % | $53,13 | $53,45 | $52,89 | 3,81M |
| 2026-06-11 | $52,86 | +3,30 % | $52,18 | $53,21 | $52,08 | 5,02M |
| 2026-06-10 | $51,17 | -0,16 % | $51,32 | $51,62 | $50,99 | 5,08M |
| 2026-06-09 | $51,25 | +1,20 % | $50,43 | $51,34 | $50,35 | 6,12M |
| 2026-06-08 | $50,64 | -1,71 % | $50,99 | $51,38 | $50,46 | 4,84M |
| 2026-06-05 | $51,52 | +0,49 % | $51,42 | $51,97 | $51,27 | 4,05M |
| 2026-06-04 | $51,27 | +3,12 % | $50,81 | $51,27 | $50,71 | 3,89M |