Stockscreener 앱 받기
49.31
2.43%
-1.23
시장 영업 전:
49.00
-0.31
-0.63%
Gsk Plc Adr 주식 (GSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $50.14 | $49.17 | $0.965 | 4,056,029.0 | -2.43% |
| 2026-05-29 | $51.26 | $50.51 | $0.755 | 2,797,236.0 | -1.37% |
| 2026-05-28 | $51.94 | $51.21 | $0.73 | 3,952,124.0 | -0.66% |
| 2026-05-27 | $52.11 | $51.55 | $0.565 | 3,061,820.0 | +0.16% |
| 2026-05-26 | $51.90 | $51.12 | $0.78 | 2,826,665.0 | +0.23% |
| 2026-05-22 | $51.80 | $51.13 | $0.665 | 3,148,343.0 | -0.29% |
| 2026-05-21 | $51.77 | $50.59 | $1.17 | 2,096,860.0 | +1.48% |
| 2026-05-20 | $51.27 | $50.68 | $0.585 | 2,874,481.0 | -0.53% |
| 2026-05-19 | $51.26 | $50.41 | $0.845 | 3,815,009.0 | +1.57% |
| 2026-05-18 | $50.53 | $49.79 | $0.74 | 3,084,976.0 | +1.19% |
| 2026-05-15 | $50.25 | $49.38 | $0.865 | 3,914,935.0 | -2.53% |
| 2026-05-14 | $51.31 | $50.78 | $0.525 | 3,533,960.0 | -0.06% |
| 2026-05-13 | $51.24 | $50.25 | $0.995 | 4,107,710.0 | +0.18% |
| 2026-05-12 | $51.19 | $50.34 | $0.85 | 4,848,117.0 | +2.19% |
| 2026-05-11 | $50.92 | $49.71 | $1.21 | 3,575,247.0 | -1.19% |
| 2026-05-08 | $50.57 | $50.05 | $0.525 | 2,409,215.0 | -0.18% |
| 2026-05-07 | $50.82 | $50.41 | $0.405 | 3,403,336.0 | -0.06% |
| 2026-05-06 | $51.22 | $50.52 | $0.70 | 3,896,467.0 | +0.30% |
| 2026-05-05 | $50.65 | $50.02 | $0.63 | 3,521,752.0 | -1.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $50.14 | $49.17 | $0.965 | 4,056,029.0 | +0.00% |
| 2026-05 | $52.23 | $49.17 | $3.05 | 72,064,388.0 | -5.74% |
| 2026-04 | $59.57 | $49.99 | $9.58 | 90,956,432.0 | -5.22% |
| 2026-03 | $58.87 | $51.55 | $7.32 | 102,451,127.0 | -6.66% |
| 2026-02 | $61.70 | $52.13 | $9.56 | 132,402,641.0 | +14.59% |
| 2026-01 | $51.69 | $47.62 | $4.07 | 103,489,675.0 | +5.22% |
Gsk Plc Adr 주식 (GSK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.44 | $47.12 | $2.32 | 66,598,620.0 | +3.01% |
| 2025-11 | $48.69 | $45.80 | $2.88 | 88,760,952.0 | +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% |
2.10%
자본화:
|
볼륨(24시간):