GSK (GSK)
NYSE: GSK
· Real-Time Price · USD
39.06
-0.30 (-0.76%)
At close: Aug 18, 2025, 3:59 PM
39.17
0.27%
Pre-market: Aug 19, 2025, 07:49 AM EDT
GSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 39.24 | 39.36 | 39.02 | 39.07 | 39.07 | -0.74% | 2,442,386 |
| Aug 15, 2025 | 38.72 | 39.36 | 38.70 | 39.36 | 39.36 | 0.33% | 3,038,542 |
| Aug 14, 2025 | 38.75 | 39.23 | 38.64 | 39.23 | 38.81 | 0.26% | 2,705,251 |
| Aug 13, 2025 | 38.75 | 39.33 | 38.62 | 39.13 | 38.71 | 2.38% | 3,493,245 |
| Aug 12, 2025 | 37.88 | 38.27 | 37.80 | 38.22 | 37.81 | 1.35% | 2,656,232 |
| Aug 11, 2025 | 37.96 | 38.20 | 37.71 | 37.71 | 37.31 | -0.24% | 2,605,600 |
| Aug 8, 2025 | 37.71 | 37.97 | 37.67 | 37.80 | 37.39 | 0.59% | 3,409,800 |
| Aug 7, 2025 | 37.14 | 37.80 | 37.07 | 37.58 | 37.18 | 2.26% | 3,709,800 |
| Aug 6, 2025 | 37.14 | 37.38 | 36.75 | 36.75 | 36.36 | -1.53% | 3,121,336 |
| Aug 5, 2025 | 37.58 | 37.67 | 37.09 | 37.32 | 36.92 | -0.96% | 3,405,394 |
| Aug 4, 2025 | 37.12 | 37.68 | 37.04 | 37.68 | 37.28 | 0.32% | 3,288,143 |
| Aug 1, 2025 | 37.68 | 37.78 | 37.17 | 37.56 | 37.16 | 1.10% | 3,678,400 |
| Jul 31, 2025 | 37.46 | 38.22 | 37.09 | 37.15 | 36.75 | -4.67% | 8,005,923 |
| Jul 30, 2025 | 38.32 | 39.17 | 38.26 | 38.97 | 38.55 | 3.45% | 7,846,799 |
| Jul 29, 2025 | 37.43 | 37.91 | 37.10 | 37.67 | 37.27 | 0.59% | 6,336,400 |
| Jul 28, 2025 | 37.96 | 37.99 | 37.31 | 37.45 | 37.05 | -1.37% | 3,731,500 |
| Jul 25, 2025 | 37.71 | 37.97 | 37.51 | 37.97 | 37.56 | -0.68% | 4,016,820 |
| Jul 24, 2025 | 37.93 | 38.32 | 37.77 | 38.23 | 37.82 | 0.53% | 4,735,200 |
| Jul 23, 2025 | 37.15 | 38.90 | 37.13 | 38.03 | 37.62 | 2.73% | 13,453,960 |
| Jul 22, 2025 | 36.35 | 37.02 | 36.34 | 37.02 | 36.62 | 2.27% | 5,146,643 |