ストックスクリーナーアプリを入手
33.60
0.51%
0.17
アフターアワーズ：
33.74
0.14
+0.42%
Gsk Plc Adr (GSK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $33.87 | $33.04 | $0.83 | 6,718,501.0 | +0.51% |
| 2024-12-19 | $33.70 | $33.39 | $0.31 | 3,214,265.0 | -0.77% |
| 2024-12-18 | $34.34 | $33.69 | $0.6501 | 3,047,863.0 | -1.58% |
| 2024-12-17 | $34.55 | $34.03 | $0.525 | 4,526,416.0 | +1.94% |
| 2024-12-16 | $33.97 | $33.58 | $0.39 | 4,863,451.0 | -1.09% |
| 2024-12-13 | $34.08 | $33.75 | $0.3264 | 3,388,141.0 | -0.64% |
| 2024-12-12 | $34.43 | $34.08 | $0.3535 | 3,369,736.0 | -0.81% |
| 2024-12-11 | $34.98 | $34.42 | $0.5575 | 3,914,848.0 | -2.16% |
| 2024-12-10 | $35.90 | $35.18 | $0.72 | 5,367,025.0 | -2.17% |
| 2024-12-09 | $36.28 | $34.91 | $1.38 | 7,214,198.0 | +4.11% |
| 2024-12-06 | $34.80 | $34.43 | $0.37 | 3,690,473.0 | +0.12% |
| 2024-12-05 | $34.56 | $34.21 | $0.3455 | 4,491,050.0 | +0.38% |
| 2024-12-04 | $34.75 | $34.40 | $0.35 | 4,403,119.0 | -1.43% |
| 2024-12-03 | $35.09 | $34.58 | $0.505 | 5,878,176.0 | +1.72% |
| 2024-12-02 | $34.33 | $33.97 | $0.365 | 3,131,522.0 | +0.53% |
| 2024-11-29 | $34.20 | $33.89 | $0.31 | 2,051,563.0 | -0.58% |
| 2024-11-27 | $34.47 | $34.19 | $0.285 | 2,913,677.0 | +0.91% |
| 2024-11-26 | $34.29 | $33.85 | $0.435 | 4,188,955.0 | -0.38% |
| 2024-11-25 | $34.25 | $34.02 | $0.23 | 4,135,350.0 | +0.56% |
| 2024-11-22 | $34.15 | $33.76 | $0.39 | 4,148,186.0 | +0.77% |
Gsk Plc Adr (GSK) 株の年ごとの株価履歴
この詳細な分析では、Gsk Plc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGSK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gsk Plc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のGsk Plc Adr (GSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $36.28 | $33.04 | $3.24 | 73,937,285.0 | -1.55% |
| 2024-11 | $37.60 | $32.83 | $4.77 | 145,059,522.0 | -7.15% |
| 2024-10 | $41.80 | $36.07 | $5.73 | 140,170,659.0 | -10.08% |
| 2024-09 | $44.26 | $40.50 | $3.76 | 67,483,808.0 | -6.90% |
| 2024-08 | $44.67 | $38.32 | $6.35 | 82,788,646.0 | +13.26% |
| 2024-07 | $40.20 | $37.80 | $2.39 | 59,030,321.0 | +0.70% |
| 2024-06 | $42.44 | $38.20 | $4.24 | 81,634,923.0 | -14.00% |
| 2024-05 | $45.92 | $42.27 | $3.65 | 74,923,037.0 | +8.04% |
| 2024-04 | $42.87 | $39.16 | $3.71 | 64,086,041.0 | -3.34% |
| 2024-03 | $43.84 | $41.75 | $2.09 | 49,720,379.0 | +2.32% |
| 2024-02 | $42.69 | $39.85 | $2.84 | 93,960,811.0 | +6.24% |
| 2024-01 | $41.31 | $36.82 | $4.49 | 71,819,552.0 | +6.42% |
2023年のGsk Plc Adr (GSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $37.39 | $35.80 | $1.59 | 53,108,080.0 | +2.97% |
| 2023-11 | $36.01 | $33.67 | $2.34 | 67,878,458.0 | +0.81% |
| 2023-10 | $37.70 | $34.49 | $3.21 | 71,678,817.0 | -1.52% |
| 2023-09 | $38.21 | $34.31 | $3.90 | 84,840,182.0 | +3.19% |
| 2023-08 | $35.80 | $33.97 | $1.83 | 68,301,699.0 | -1.24% |
| 2023-07 | $36.38 | $33.70 | $2.68 | 59,498,084.0 | -0.20% |
| 2023-06 | $36.57 | $33.33 | $3.24 | 75,966,477.0 | +6.07% |
| 2023-05 | $37.22 | $33.39 | $3.83 | 58,437,031.0 | -6.74% |
| 2023-04 | $38.32 | $35.58 | $2.74 | 58,882,767.0 | +1.26% |
| 2023-03 | $35.74 | $33.20 | $2.54 | 67,115,242.0 | +3.82% |
| 2023-02 | $36.83 | $34.27 | $2.56 | 81,181,083.0 | -2.81% |
| 2023-01 | $35.73 | $34.23 | $1.50 | 78,904,850.0 | +0.34% |
2022年のGsk Plc Adr (GSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $39.74 | $34.24 | $5.50 | 130,385,901.0 | +1.59% |
| 2022-11 | $34.62 | $31.22 | $3.40 | 117,837,702.0 | +4.28% |
| 2022-10 | $33.47 | $29.76 | $3.71 | 125,078,955.0 | +12.71% |
| 2022-09 | $32.89 | $28.46 | $4.43 | 153,138,121.0 | -9.39% |
| 2022-08 | $42.25 | $32.46 | $9.79 | 186,825,279.0 | -22.98% |
| 2022-07 | $54.71 | $41.89 | $12.82 | 78,772,968.4 | -22.50% |
| 2022-06 | $55.89 | $51.33 | $4.56 | 106,459,691.2 | -0.84% |
| 2022-05 | $70.76 | $52.67 | $18.09 | 99,910,427.5 | -3.05% |
| 2022-04 | $58.71 | $54.32 | $4.39 | 73,676,714.4 | +3.95% |
| 2022-03 | $55.03 | $49.02 | $6.01 | 97,284,941.6 | +4.06% |
| 2022-02 | $57.20 | $50.71 | $6.49 | 78,001,442.4 | -6.60% |
| 2022-01 | $58.57 | $54.09 | $4.47 | 75,161,788.8 | +1.63% |
1.83%
1.48%
大文字化:
|
ボリューム (24 時間):