Stockscreener 앱 받기
47.86
0.33%
-0.16
Gsk Plc Adr 주식 (GSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $47.90 | $47.41 | $0.485 | 2,851,789.0 | -0.33% |
| 2025-11-26 | $48.35 | $47.98 | $0.375 | 4,281,306.0 | +0.99% |
| 2025-11-25 | $47.92 | $47.31 | $0.61 | 6,602,120.0 | +1.19% |
| 2025-11-24 | $47.34 | $46.86 | $0.48 | 5,304,476.0 | -0.42% |
| 2025-11-21 | $47.31 | $46.47 | $0.845 | 4,232,871.0 | +2.34% |
| 2025-11-20 | $46.60 | $45.80 | $0.795 | 6,256,698.0 | -0.50% |
| 2025-11-19 | $47.08 | $46.32 | $0.76 | 6,212,778.0 | -2.17% |
| 2025-11-18 | $47.48 | $46.96 | $0.52 | 4,634,838.0 | -0.34% |
| 2025-11-17 | $47.98 | $47.42 | $0.555 | 3,734,898.0 | +0.74% |
| 2025-11-14 | $47.57 | $47.10 | $0.47 | 5,053,007.0 | -1.99% |
| 2025-11-13 | $48.69 | $48.01 | $0.675 | 4,035,751.0 | +0.15% |
| 2025-11-12 | $48.30 | $47.52 | $0.785 | 3,565,834.0 | -0.70% |
| 2025-11-11 | $48.48 | $47.82 | $0.66 | 3,966,010.0 | +2.22% |
| 2025-11-10 | $47.37 | $46.56 | $0.81 | 2,861,538.0 | +1.57% |
| 2025-11-07 | $46.93 | $46.38 | $0.545 | 5,552,312.0 | -1.00% |
| 2025-11-06 | $47.20 | $46.62 | $0.585 | 4,227,486.0 | +0.88% |
| 2025-11-05 | $47.04 | $46.52 | $0.52 | 5,558,459.0 | -0.28% |
| 2025-11-04 | $47.02 | $45.99 | $1.03 | 5,064,968.0 | +1.01% |
| 2025-11-03 | $46.75 | $46.26 | $0.495 | 4,763,813.0 | -1.09% |
| 2025-10-31 | $47.12 | $46.57 | $0.55 | 5,027,259.0 | -0.17% |
| 2025-10-30 | $47.16 | $45.82 | $1.34 | 8,723,451.0 | +2.20% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $48.69 | $45.80 | $2.88 | 91,612,741.0 | +2.13% |
| 2025-10 | $47.16 | $42.84 | $4.31 | 151,197,924.0 | +8.57% |
| 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% |
0.30%
0.12%
자본화:
|
볼륨(24시간):