GSK plcGSKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $48.85 | $48.95 | $48.09 | $48.22 | 7.10M |
| 1/15/2026 | $50.48 | $50.50 | $49.07 | $49.12 | 6.55M |
| 1/14/2026 | $50.20 | $50.87 | $50.16 | $50.79 | 3.68M |
| 1/13/2026 | $49.93 | $50.07 | $49.32 | $49.90 | 3.69M |
| 1/12/2026 | $50.80 | $50.82 | $50.17 | $50.39 | 2.64M |
| 1/9/2026 | $50.43 | $50.81 | $50.36 | $50.39 | 3.93M |
| 1/8/2026 | $50.80 | $51.27 | $50.02 | $50.22 | 4.41M |
| 1/7/2026 | $50.69 | $51.39 | $50.56 | $50.62 | 5.21M |
| 1/6/2026 | $50.69 | $51.46 | $50.34 | $50.56 | 5.92M |
| 1/5/2026 | $49.50 | $49.57 | $48.59 | $49.02 | 5.28M |
| 1/2/2026 | $49.23 | $49.63 | $49.07 | $49.63 | 3.49M |
| 12/31/2025 | $49.20 | $49.24 | $48.93 | $49.04 | 1.58M |
| 12/30/2025 | $49.30 | $49.40 | $49.14 | $49.30 | 1.83M |
| 12/29/2025 | $48.92 | $49.24 | $48.92 | $49.11 | 1.82M |
| 12/26/2025 | $48.97 | $49.13 | $48.85 | $49.08 | 1.21M |
| 12/24/2025 | $48.72 | $49.04 | $48.69 | $48.96 | 1.06M |
| 12/23/2025 | $48.99 | $49.23 | $48.72 | $48.85 | 2.86M |
| 12/22/2025 | $48.65 | $48.88 | $48.50 | $48.59 | 2.60M |
| 12/19/2025 | $48.21 | $48.93 | $48.15 | $48.61 | 3.29M |
| 12/18/2025 | $48.40 | $48.69 | $48.24 | $48.29 | 3.47M |
| 12/17/2025 | $49.35 | $49.44 | $48.68 | $48.71 | 5.26M |
| 12/16/2025 | $49.28 | $49.36 | $48.52 | $48.78 | 3.80M |
| 12/15/2025 | $48.91 | $49.39 | $48.90 | $49.24 | 4.06M |
| 12/12/2025 | $48.90 | $48.99 | $48.56 | $48.81 | 2.97M |
| 12/11/2025 | $48.46 | $48.97 | $48.45 | $48.88 | 3.87M |
| 12/10/2025 | $48.04 | $48.44 | $47.82 | $48.41 | 2.99M |
| 12/9/2025 | $48.01 | $48.29 | $47.20 | $47.27 | 3.78M |
| 12/8/2025 | $48.39 | $48.58 | $48.15 | $48.47 | 4.35M |
| 12/5/2025 | $48.77 | $48.85 | $48.01 | $48.41 | 2.38M |
| 12/4/2025 | $48.95 | $49.06 | $48.53 | $48.57 | 3.33M |
| 12/3/2025 | $48.95 | $49.31 | $48.80 | $48.97 | 3.70M |
| 12/2/2025 | $48.09 | $48.41 | $47.78 | $48.27 | 4.84M |
| 12/1/2025 | $48.06 | $48.08 | $47.13 | $47.19 | 3.66M |
| 11/28/2025 | $47.88 | $47.90 | $47.42 | $47.86 | 2.85M |
| 11/26/2025 | $48.04 | $48.36 | $47.98 | $48.02 | 4.28M |
| 11/25/2025 | $47.35 | $47.92 | $47.31 | $47.55 | 6.60M |
| 11/24/2025 | $47.03 | $47.34 | $46.86 | $46.99 | 5.31M |
| 11/21/2025 | $46.49 | $47.32 | $46.47 | $47.19 | 4.24M |
| 11/20/2025 | $46.60 | $46.60 | $45.81 | $46.11 | 6.21M |
| 11/19/2025 | $47.02 | $47.08 | $46.32 | $46.34 | 6.21M |
| 11/18/2025 | $47.03 | $47.48 | $46.96 | $47.37 | 4.63M |
| 11/17/2025 | $47.60 | $47.98 | $47.42 | $47.53 | 3.74M |
| 11/14/2025 | $47.32 | $47.57 | $47.10 | $47.18 | 5.05M |
| 11/13/2025 | $48.02 | $48.69 | $48.01 | $48.14 | 4.04M |
| 11/12/2025 | $47.76 | $48.31 | $47.52 | $48.07 | 3.57M |
| 11/11/2025 | $47.83 | $48.48 | $47.82 | $48.41 | 3.92M |
| 11/10/2025 | $46.75 | $47.37 | $46.56 | $47.36 | 2.86M |
| 11/7/2025 | $46.75 | $46.93 | $46.39 | $46.63 | 5.55M |
| 11/6/2025 | $46.84 | $47.21 | $46.62 | $47.10 | 4.21M |
| 11/5/2025 | $46.56 | $47.04 | $46.52 | $46.69 | 5.53M |
| 11/4/2025 | $46.09 | $47.02 | $45.99 | $46.82 | 5.07M |
| 11/3/2025 | $46.75 | $46.75 | $46.26 | $46.35 | 4.76M |
| 10/31/2025 | $46.85 | $47.12 | $46.57 | $46.86 | 5.03M |
| 10/30/2025 | $45.93 | $47.16 | $45.82 | $46.94 | 8.72M |
| 10/29/2025 | $46.02 | $46.71 | $45.50 | $45.93 | 13.92M |
| 10/28/2025 | $44.00 | $44.24 | $42.89 | $43.70 | 8.41M |
| 10/27/2025 | $43.85 | $44.22 | $43.65 | $43.80 | 5.57M |
| 10/24/2025 | $43.79 | $43.99 | $42.85 | $43.24 | 9.86M |
| 10/23/2025 | $43.99 | $46.87 | $43.98 | $45.54 | 7.90M |
| 10/22/2025 | $44.06 | $44.47 | $44.01 | $44.26 | 3.04M |
| 10/21/2025 | $44.35 | $44.44 | $43.83 | $43.94 | 3.91M |
| 10/20/2025 | $43.88 | $44.31 | $43.71 | $44.12 | 3.22M |