Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1,733.50 | 5.00 | 0.29% | 1,733.00 | 1,739.50 | 1,724.50 | 4,237,056 |
| May 02 2024 | 1,728.50 | 23.50 | 1.38% | 1,705.00 | 1,729.50 | 1,695.50 | 6,275,082 |
| May 01 2024 | 1,705.00 | 32.00 | 1.91% | 1,685.50 | 1,718.50 | 1,673.00 | 5,853,296 |
| Apr 30 2024 | 1,673.00 | 3.00 | 0.18% | 1,661.50 | 1,679.50 | 1,658.50 | 7,034,492 |
| Apr 29 2024 | 1,670.00 | 17.00 | 1.03% | 1,650.00 | 1,677.00 | 1,646.00 | 5,880,629 |
| Apr 26 2024 | 1,653.00 | 12.50 | 0.76% | 1,638.50 | 1,655.50 | 1,634.00 | 3,577,329 |
| Apr 25 2024 | 1,640.50 | 4.50 | 0.28% | 1,642.00 | 1,656.00 | 1,635.00 | 5,552,024 |
| Apr 24 2024 | 1,636.00 | -15.00 | -0.91% | 1,656.50 | 1,661.50 | 1,635.50 | 4,095,102 |
| Apr 23 2024 | 1,651.00 | 11.50 | 0.70% | 1,650.50 | 1,656.00 | 1,637.00 | 4,463,680 |
| Apr 22 2024 | 1,639.50 | 40.50 | 2.53% | 1,618.00 | 1,647.50 | 1,610.50 | 6,549,509 |
| Apr 19 2024 | 1,599.00 | 15.50 | 0.98% | 1,579.50 | 1,600.00 | 1,575.00 | 4,968,960 |
| Apr 18 2024 | 1,583.50 | -6.50 | -0.41% | 1,593.00 | 1,595.50 | 1,580.00 | 5,650,563 |
| Apr 17 2024 | 1,590.00 | -20.50 | -1.27% | 1,598.00 | 1,603.00 | 1,576.50 | 6,999,385 |
| Apr 16 2024 | 1,610.50 | -33.00 | -2.01% | 1,626.50 | 1,626.50 | 1,594.50 | 9,261,102 |
| Apr 15 2024 | 1,643.50 | 0.00 | 0.00% | 1,638.50 | 1,648.00 | 1,631.00 | 4,957,156 |
| Apr 12 2024 | 1,643.50 | 14.50 | 0.89% | 1,631.50 | 1,651.50 | 1,629.00 | 6,361,745 |
| Apr 11 2024 | 1,629.00 | 8.00 | 0.49% | 1,618.50 | 1,642.00 | 1,617.50 | 7,580,601 |
| Apr 10 2024 | 1,621.00 | 5.00 | 0.31% | 1,625.50 | 1,626.50 | 1,606.50 | 6,126,618 |
| Apr 09 2024 | 1,616.00 | -4.00 | -0.25% | 1,612.00 | 1,617.50 | 1,605.50 | 7,319,415 |
| Apr 08 2024 | 1,620.00 | -9.50 | -0.58% | 1,629.00 | 1,629.00 | 1,616.00 | 4,175,913 |
| Apr 05 2024 | 1,629.50 | -8.00 | -0.49% | 1,612.00 | 1,629.50 | 1,593.50 | 7,042,002 |
| Apr 04 2024 | 1,637.50 | -16.50 | -1.00% | 1,654.00 | 1,671.00 | 1,635.00 | 11,519,237 |
| Apr 03 2024 | 1,654.00 | -9.00 | -0.54% | 1,661.50 | 1,664.50 | 1,640.50 | 7,737,431 |
| Apr 02 2024 | 1,663.00 | -45.60 | -2.67% | 1,653.00 | 1,692.50 | 1,651.50 | 6,413,856 |
| Mar 28 2024 | 1,708.60 | 3.40 | 0.20% | 1,701.60 | 1,713.00 | 1,699.40 | 11,043,247 |
| Mar 27 2024 | 1,705.20 | 7.40 | 0.44% | 1,700.00 | 1,705.40 | 1,681.20 | 4,417,202 |
| Mar 26 2024 | 1,697.80 | 3.20 | 0.19% | 1,695.20 | 1,701.00 | 1,686.40 | 7,316,304 |
| Mar 25 2024 | 1,694.60 | 7.80 | 0.46% | 1,683.00 | 1,694.60 | 1,679.40 | 6,010,145 |
| Mar 22 2024 | 1,686.80 | 13.00 | 0.78% | 1,678.40 | 1,694.00 | 1,678.40 | 10,170,406 |
| Mar 21 2024 | 1,673.80 | 27.00 | 1.64% | 1,641.80 | 1,681.40 | 1,639.40 | 4,531,356 |
| Mar 20 2024 | 1,646.80 | -17.60 | -1.06% | 1,664.00 | 1,666.80 | 1,645.20 | 5,132,188 |
| Mar 19 2024 | 1,664.40 | 3.60 | 0.22% | 1,662.00 | 1,666.60 | 1,655.60 | 10,236,791 |
| Mar 18 2024 | 1,660.80 | 11.20 | 0.68% | 1,656.40 | 1,663.40 | 1,644.80 | 10,148,764 |
| Mar 15 2024 | 1,649.60 | -38.20 | -2.26% | 1,687.80 | 1,692.20 | 1,646.60 | 18,243,546 |
| Mar 14 2024 | 1,687.80 | -7.40 | -0.44% | 1,700.00 | 1,700.00 | 1,679.40 | 4,594,458 |
| Mar 13 2024 | 1,695.20 | 10.00 | 0.59% | 1,685.40 | 1,696.20 | 1,680.80 | 9,521,966 |
| Mar 12 2024 | 1,685.20 | 10.20 | 0.61% | 1,681.40 | 1,688.80 | 1,677.60 | 4,352,890 |
| Mar 11 2024 | 1,675.00 | 2.00 | 0.12% | 1,683.40 | 1,687.80 | 1,661.20 | 15,671,024 |
| Mar 08 2024 | 1,673.00 | -38.20 | -2.23% | 1,697.00 | 1,699.60 | 1,668.80 | 5,863,367 |
| Mar 07 2024 | 1,711.20 | 38.00 | 2.27% | 1,699.80 | 1,719.80 | 1,692.00 | 8,552,199 |
| Mar 06 2024 | 1,673.20 | -10.20 | -0.61% | 1,670.40 | 1,675.40 | 1,657.60 | 5,682,992 |
| Mar 05 2024 | 1,683.40 | 15.60 | 0.94% | 1,678.60 | 1,685.40 | 1,669.60 | 4,717,170 |
| Mar 04 2024 | 1,667.80 | 6.00 | 0.36% | 1,677.20 | 1,678.40 | 1,658.80 | 3,839,595 |
| Mar 01 2024 | 1,661.80 | -2.80 | -0.17% | 1,667.20 | 1,667.20 | 1,648.80 | 8,752,196 |
| Feb 29 2024 | 1,664.60 | -5.20 | -0.31% | 1,674.80 | 1,699.20 | 1,664.60 | 12,529,745 |
| Feb 28 2024 | 1,669.80 | -1.20 | -0.07% | 1,682.20 | 1,686.40 | 1,666.40 | 17,456,421 |
| Feb 27 2024 | 1,671.00 | -3.60 | -0.21% | 1,666.00 | 1,676.80 | 1,661.00 | 5,142,153 |
| Feb 26 2024 | 1,674.60 | 2.20 | 0.13% | 1,672.80 | 1,685.20 | 1,667.40 | 6,837,812 |
| Feb 23 2024 | 1,672.40 | 3.60 | 0.22% | 1,668.20 | 1,676.00 | 1,666.20 | 14,598,273 |
| Feb 22 2024 | 1,668.80 | 7.80 | 0.47% | 1,652.80 | 1,668.80 | 1,645.00 | 11,019,695 |
| Feb 21 2024 | 1,661.00 | -16.80 | -1.00% | 1,660.60 | 1,665.80 | 1,655.40 | 4,508,806 |
| Feb 20 2024 | 1,677.80 | 8.60 | 0.52% | 1,669.00 | 1,685.00 | 1,663.60 | 7,590,817 |
| Feb 19 2024 | 1,669.20 | -7.20 | -0.43% | 1,676.40 | 1,680.00 | 1,659.00 | 9,229,819 |
| Feb 16 2024 | 1,676.40 | 13.40 | 0.81% | 1,662.00 | 1,679.40 | 1,655.60 | 10,718,422 |
| Feb 15 2024 | 1,663.00 | -5.00 | -0.30% | 1,666.20 | 1,670.80 | 1,652.20 | 3,871,225 |
| Feb 14 2024 | 1,668.00 | 26.20 | 1.60% | 1,670.00 | 1,680.60 | 1,663.40 | 5,774,860 |
| Feb 13 2024 | 1,641.80 | 15.40 | 0.95% | 1,644.60 | 1,659.40 | 1,632.40 | 14,815,349 |
| Feb 12 2024 | 1,626.40 | -33.60 | -2.02% | 1,659.80 | 1,659.80 | 1,621.80 | 10,368,636 |
| Feb 09 2024 | 1,660.00 | 9.00 | 0.55% | 1,658.60 | 1,669.00 | 1,654.20 | 15,196,710 |
| Feb 08 2024 | 1,651.00 | -21.60 | -1.29% | 1,669.00 | 1,674.40 | 1,645.40 | 7,131,860 |
| Feb 07 2024 | 1,672.60 | 19.60 | 1.19% | 1,657.80 | 1,672.60 | 1,647.60 | 7,304,548 |
