GSK.LGSK.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1890.50 | $1896.00 | $1882.50 | $1889.00 | 399,488 |
| 1/14/2026 | $1856.50 | $1880.50 | $1852.50 | $1880.50 | 5.20M |
| 1/13/2026 | $1868.50 | $1874.50 | $1833.00 | $1858.00 | 5.79M |
| 1/12/2026 | $1879.50 | $1902.50 | $1866.00 | $1877.00 | 5.65M |
| 1/9/2026 | $1875.00 | $1896.00 | $1870.50 | $1886.00 | 6.35M |
| 1/8/2026 | $1891.50 | $1908.50 | $1880.00 | $1891.00 | 7.60M |
| 1/7/2026 | $1902.00 | $1909.73 | $1869.50 | $1901.50 | 7.53M |
| 1/6/2026 | $1818.00 | $1905.50 | $1817.00 | $1899.50 | 11.46M |
| 1/5/2026 | $1846.00 | $1847.25 | $1799.84 | $1820.50 | 5.35M |
| 1/2/2026 | $1828.00 | $1849.00 | $1820.50 | $1831.50 | 5.19M |
| 12/31/2025 | $1833.50 | $1835.36 | $1824.00 | $1824.50 | 2.47M |
| 12/30/2025 | $1815.00 | $1835.00 | $1812.50 | $1830.50 | 3.23M |
| 12/29/2025 | $1815.50 | $1823.50 | $1809.84 | $1823.00 | 3.65M |
| 12/24/2025 | $1803.50 | $1806.00 | $1793.00 | $1805.50 | 1.46M |
| 12/23/2025 | $1809.50 | $1823.00 | $1804.50 | $1814.50 | 5.33M |
| 12/22/2025 | $1808.50 | $1820.50 | $1803.50 | $1810.00 | 6.97M |
| 12/19/2025 | $1805.00 | $2057.70 | $1798.50 | $1822.00 | 20.12M |
| 12/18/2025 | $1817.50 | $1824.00 | $1797.50 | $1812.50 | 7.35M |
| 12/17/2025 | $1826.00 | $1850.50 | $1823.50 | $1833.50 | 10.91M |
| 12/16/2025 | $1844.50 | $1850.00 | $1815.86 | $1819.50 | 7.64M |
| 12/15/2025 | $1819.00 | $1838.50 | $1810.00 | $1833.50 | 15.31M |
| 12/12/2025 | $1816.50 | $1838.00 | $1815.00 | $1824.50 | 45.70M |
| 12/11/2025 | $1805.00 | $1821.00 | $1792.50 | $1821.00 | 8.08M |
| 12/10/2025 | $1780.00 | $1808.00 | $1769.50 | $1803.50 | 6.94M |
| 12/9/2025 | $1821.00 | $1822.50 | $1779.50 | $1783.00 | 8.16M |
| 12/8/2025 | $1812.50 | $1822.00 | $1802.50 | $1820.50 | 5.96M |
| 12/5/2025 | $1826.50 | $1833.00 | $1796.00 | $1805.00 | 4.28M |
| 12/4/2025 | $1827.50 | $1853.50 | $1818.50 | $1826.00 | 9.01M |
| 12/3/2025 | $1835.00 | $1848.50 | $1830.00 | $1833.00 | 9.07M |
| 12/2/2025 | $1786.50 | $1828.00 | $1781.00 | $1819.00 | 8.47M |
| 12/1/2025 | $1790.50 | $1823.00 | $1783.00 | $1800.00 | 12.68M |
| 11/28/2025 | $1809.50 | $1810.00 | $1785.50 | $1791.00 | 4.30M |
| 11/27/2025 | $1805.00 | $1812.00 | $1795.50 | $1802.00 | 8.41M |
| 11/26/2025 | $1798.50 | $1820.00 | $1794.50 | $1814.00 | 10.81M |
| 11/25/2025 | $1789.50 | $1809.00 | $1778.00 | $1795.00 | 9.01M |
| 11/24/2025 | $1793.50 | $1794.14 | $1774.50 | $1794.00 | 22.55M |
| 11/21/2025 | $1756.50 | $1788.00 | $1753.00 | $1788.00 | 8.67M |
| 11/20/2025 | $1778.00 | $1783.00 | $1755.00 | $1760.50 | 8.55M |
| 11/19/2025 | $1784.00 | $1788.00 | $1772.50 | $1772.50 | 8.03M |
| 11/18/2025 | $1799.00 | $1804.50 | $1771.00 | $1787.00 | 10.58M |
| 11/17/2025 | $1781.50 | $1801.00 | $1779.00 | $1799.50 | 11.69M |
| 11/14/2025 | $1805.50 | $1810.00 | $1777.00 | $1784.00 | 7.35M |
| 11/13/2025 | $1811.50 | $1817.50 | $1793.94 | $1810.50 | 6.54M |
| 11/12/2025 | $1830.00 | $1830.00 | $1805.00 | $1823.50 | 6.04M |
| 11/11/2025 | $1795.50 | $1826.00 | $1783.50 | $1824.50 | 4.41M |
| 11/10/2025 | $1757.00 | $1779.50 | $1753.50 | $1772.00 | 10.82M |
| 11/7/2025 | $1793.50 | $1793.50 | $1756.50 | $1768.50 | 7.17M |
| 11/6/2025 | $1788.00 | $1788.00 | $1769.00 | $1778.50 | 12.86M |
| 11/5/2025 | $1795.00 | $1799.00 | $1779.00 | $1788.00 | 8.40M |
| 11/4/2025 | $1765.00 | $1791.00 | $1747.00 | $1789.50 | 14.47M |
| 11/3/2025 | $1782.50 | $1788.21 | $1755.00 | $1757.00 | 6.68M |
| 10/31/2025 | $1794.00 | $1794.00 | $1759.00 | $1780.50 | 7.48M |
| 10/30/2025 | $1749.00 | $1784.00 | $1722.50 | $1783.00 | 10.00M |
| 10/29/2025 | $1680.00 | $1764.00 | $1664.00 | $1752.00 | 18.43M |
| 10/28/2025 | $1624.50 | $1660.50 | $1624.50 | $1644.00 | 8.09M |
| 10/27/2025 | $1631.50 | $1650.00 | $1631.00 | $1640.00 | 8.28M |
| 10/24/2025 | $1600.50 | $1639.00 | $1592.00 | $1620.00 | 10.34M |
| 10/23/2025 | $1639.00 | $1657.50 | $1639.00 | $1646.50 | 8.04M |
| 10/22/2025 | $1623.00 | $1658.00 | $1623.00 | $1652.50 | 6.03M |
| 10/21/2025 | $1640.00 | $1652.00 | $1633.50 | $1645.50 | 5.51M |
| 10/20/2025 | $1622.00 | $1637.50 | $1614.50 | $1633.50 | 6.26M |
| 10/17/2025 | $1610.50 | $1625.00 | $1597.00 | $1625.00 | 7.13M |