GSK plc GSK
NYSE
$46,27-0,65 (-%1,39)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |