Get the Stockscreener App
48.61
0.66%
0.32
After Hours:
48.61
Gsk Plc Adr Stock (GSK) Price History
The historical daily chart and data for Gsk Plc Adr stock (GSK), adjusted for splits and dividends, show that the latest closing stock price as of December 19, 2025, is $48.61.
- Gsk Plc Adr all-time high stock price is $70.91, occurred on February 18, 2014.
- The lowest Gsk Plc Adr stock price recorded was $28.46 on September 26, 2022. Since then, Gsk Plc Adr's stock price has risen over 70.77% to $48.61 now.
- The 52-week high stock price for GSK is $49.44, representing a 1.71% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for GSK is $31.71, indicating a -34.76% decrease from the current share price, occurred on January 14, 2025.
- The closing price of Gsk Plc Adr (GSK) stock in the beginning of 2024 was $54.59. The stock closed the year at $35.14, a loss of over -35.63% for the year.
The table below shows more information about GSK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $48.92 | $48.15 | $0.78 | 3,281,315.0 | +0.66% |
| Dec 18, 2025 | $48.69 | $48.24 | $0.45 | 3,216,970.0 | -0.86% |
| Dec 17, 2025 | $49.44 | $48.68 | $0.7615 | 5,198,438.0 | -0.14% |
| Dec 16, 2025 | $49.35 | $48.52 | $0.835 | 3,694,273.0 | -0.93% |
| Dec 15, 2025 | $49.39 | $48.90 | $0.49 | 3,954,650.0 | +0.88% |
| Dec 12, 2025 | $48.99 | $48.55 | $0.435 | 2,969,338.0 | -0.14% |
| Dec 11, 2025 | $48.97 | $48.45 | $0.52 | 3,864,571.0 | +0.97% |
| Dec 10, 2025 | $48.44 | $47.82 | $0.615 | 2,987,871.0 | +2.41% |
| Dec 09, 2025 | $48.29 | $47.20 | $1.09 | 3,776,136.0 | -2.48% |
| Dec 08, 2025 | $48.58 | $48.15 | $0.435 | 4,353,871.0 | +0.12% |
| Dec 05, 2025 | $48.85 | $48.01 | $0.8449 | 2,380,187.0 | -0.33% |
| Dec 04, 2025 | $49.05 | $48.53 | $0.525 | 3,325,298.0 | -0.82% |
| Dec 03, 2025 | $49.31 | $48.80 | $0.51 | 3,694,875.0 | +1.45% |
| Dec 02, 2025 | $48.41 | $47.78 | $0.625 | 4,840,431.0 | +2.29% |
| Dec 01, 2025 | $48.08 | $47.12 | $0.955 | 3,662,981.0 | -1.40% |
| Nov 28, 2025 | $47.90 | $47.41 | $0.485 | 2,851,789.0 | -0.33% |
| Nov 26, 2025 | $48.35 | $47.98 | $0.375 | 4,281,306.0 | +0.99% |
| Nov 25, 2025 | $47.92 | $47.31 | $0.61 | 6,602,120.0 | +1.19% |
| Nov 24, 2025 | $47.34 | $46.86 | $0.48 | 5,304,476.0 | -0.42% |
| Nov 21, 2025 | $47.31 | $46.47 | $0.845 | 4,232,871.0 | +2.34% |
| Nov 20, 2025 | $46.60 | $45.80 | $0.795 | 6,256,698.0 | -0.50% |
Gsk Plc Adr Stock (GSK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gsk Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gsk Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gsk Plc Adr Stock (GSK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.44 | $47.12 | $2.32 | 58,482,520.0 | +1.57% |
| Nov, 2025 | $48.69 | $45.80 | $2.88 | 88,760,952.0 | +2.13% |
| Oct, 2025 | $47.16 | $42.84 | $4.31 | 151,197,924.0 | +8.57% |
| Sep, 2025 | $43.32 | $38.63 | $4.69 | 94,486,925.0 | +8.80% |
| Aug, 2025 | $40.57 | $36.75 | $3.82 | 67,188,150.0 | +6.78% |
| Jul, 2025 | $40.11 | $35.45 | $4.66 | 126,933,903.0 | -3.26% |
| Jun, 2025 | $42.63 | $37.79 | $4.84 | 99,615,181.0 | -6.41% |
| May, 2025 | $41.17 | $36.17 | $5.00 | 107,383,998.0 | +2.96% |
| Apr, 2025 | $40.38 | $32.38 | $8.00 | 138,421,515.0 | +2.87% |
| Mar, 2025 | $40.80 | $37.76 | $3.05 | 94,541,210.0 | +3.06% |
| Feb, 2025 | $38.40 | $34.22 | $4.18 | 108,686,275.0 | +6.58% |
| Jan, 2025 | $35.59 | $31.71 | $3.87 | 82,867,746.0 | +4.29% |
Gsk Plc Adr Stock (GSK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.28 | $33.04 | $3.24 | 81,954,321.0 | -1.41% |
| Nov, 2024 | $37.60 | $32.83 | $4.77 | 145,059,522.0 | -7.15% |
| Oct, 2024 | $41.80 | $36.07 | $5.73 | 140,170,659.0 | -10.08% |
| Sep, 2024 | $44.26 | $40.50 | $3.76 | 67,483,808.0 | -6.90% |
| Aug, 2024 | $44.67 | $38.32 | $6.35 | 82,788,646.0 | +13.26% |
| Jul, 2024 | $40.20 | $37.80 | $2.39 | 59,030,321.0 | +0.70% |
| Jun, 2024 | $42.44 | $38.20 | $4.24 | 81,634,923.0 | -14.00% |
| May, 2024 | $45.92 | $42.27 | $3.65 | 74,923,037.0 | +8.04% |
| Apr, 2024 | $42.87 | $39.16 | $3.71 | 64,086,041.0 | -3.34% |
| Mar, 2024 | $43.84 | $41.75 | $2.09 | 49,720,379.0 | +2.32% |
| Feb, 2024 | $42.69 | $39.85 | $2.84 | 93,960,811.0 | +6.24% |
| Jan, 2024 | $41.31 | $36.82 | $4.49 | 71,819,552.0 | +6.42% |
Gsk Plc Adr Stock (GSK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.39 | $35.80 | $1.59 | 53,108,080.0 | +2.97% |
| Nov, 2023 | $36.01 | $33.67 | $2.34 | 67,878,458.0 | +0.81% |
| Oct, 2023 | $37.70 | $34.49 | $3.21 | 71,678,817.0 | -1.52% |
| Sep, 2023 | $38.21 | $34.31 | $3.90 | 84,840,182.0 | +3.19% |
| Aug, 2023 | $35.80 | $33.97 | $1.83 | 68,301,699.0 | -1.24% |
| Jul, 2023 | $36.38 | $33.70 | $2.68 | 59,498,084.0 | -0.20% |
| Jun, 2023 | $36.57 | $33.33 | $3.24 | 75,966,477.0 | +6.07% |
| May, 2023 | $37.22 | $33.39 | $3.83 | 58,437,031.0 | -6.74% |
| Apr, 2023 | $38.32 | $35.58 | $2.74 | 58,882,767.0 | +1.26% |
| Mar, 2023 | $35.74 | $33.20 | $2.54 | 67,115,242.0 | +3.82% |
| Feb, 2023 | $36.83 | $34.27 | $2.56 | 81,181,083.0 | -2.81% |
| Jan, 2023 | $35.73 | $34.23 | $1.50 | 78,904,850.0 | +0.34% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):