GSK plc GSK
NYSE
$46.27-0.65 (-1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |