Stockscreener 앱 받기
43.91
0.32%
0.14
시장 영업 전:
43.94
0.03
+0.07%
Gsk Plc Adr 주식 (GSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $44.35 | $43.34 | $1.01 | 4,076,075.0 | +0.32% |
| 2025-10-16 | $44.09 | $43.62 | $0.4721 | 2,609,409.0 | -0.02% |
| 2025-10-15 | $43.93 | $43.22 | $0.71 | 4,551,724.0 | -0.84% |
| 2025-10-14 | $44.16 | $43.70 | $0.46 | 3,692,690.0 | +1.05% |
| 2025-10-13 | $43.74 | $43.21 | $0.535 | 3,150,877.0 | +0.34% |
| 2025-10-10 | $43.77 | $43.10 | $0.6733 | 5,316,790.0 | +0.23% |
| 2025-10-09 | $44.23 | $43.38 | $0.855 | 4,429,679.0 | +0.21% |
| 2025-10-08 | $43.90 | $43.34 | $0.56 | 2,947,901.0 | -0.34% |
| 2025-10-07 | $43.67 | $43.09 | $0.585 | 3,867,500.0 | +0.12% |
| 2025-10-06 | $44.02 | $43.35 | $0.67 | 6,465,381.0 | +0.23% |
| 2025-10-03 | $44.26 | $43.04 | $1.22 | 13,112,307.0 | -0.78% |
| 2025-10-02 | $44.96 | $43.65 | $1.31 | 13,318,270.0 | -4.00% |
| 2025-10-01 | $45.59 | $44.17 | $1.42 | 14,142,754.0 | +5.44% |
| 2025-09-30 | $43.32 | $41.75 | $1.57 | 11,693,308.0 | +5.01% |
| 2025-09-29 | $41.10 | $40.36 | $0.74 | 7,318,137.0 | +3.14% |
| 2025-09-26 | $40.23 | $39.46 | $0.77 | 4,760,790.0 | +0.84% |
| 2025-09-25 | $40.23 | $39.29 | $0.94 | 4,623,679.0 | -1.64% |
| 2025-09-24 | $40.37 | $39.92 | $0.4448 | 3,285,294.0 | -0.84% |
| 2025-09-23 | $40.93 | $40.45 | $0.475 | 3,387,455.0 | -0.95% |
| 2025-09-22 | $41.10 | $40.53 | $0.57 | 2,944,785.0 | +0.59% |
Gsk Plc Adr 주식 (GSK) 연도별 가격 이력
이 심층 분석에서는 Gsk Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gsk Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gsk Plc Adr 주식 (GSK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $45.59 | $43.04 | $2.55 | 85,757,432.0 | +1.74% |
| 2025-09 | $43.32 | $38.63 | $4.69 | 94,486,925.0 | +8.80% |
| 2025-08 | $40.57 | $36.75 | $3.82 | 67,188,150.0 | +6.78% |
| 2025-07 | $40.11 | $35.45 | $4.66 | 126,933,903.0 | -3.26% |
| 2025-06 | $42.63 | $37.79 | $4.84 | 99,615,181.0 | -6.41% |
| 2025-05 | $41.17 | $36.17 | $5.00 | 107,383,998.0 | +2.96% |
| 2025-04 | $40.38 | $32.38 | $8.00 | 138,421,515.0 | +2.87% |
| 2025-03 | $40.80 | $37.76 | $3.05 | 94,541,210.0 | +3.06% |
| 2025-02 | $38.40 | $34.22 | $4.18 | 108,686,275.0 | +6.58% |
| 2025-01 | $35.59 | $31.71 | $3.87 | 82,867,746.0 | +4.29% |
Gsk Plc Adr 주식 (GSK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.28 | $33.04 | $3.24 | 81,954,321.0 | -1.41% |
| 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% |
Gsk Plc Adr 주식 (GSK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.20%
3.07%
자본화:
|
볼륨(24시간):