Get the Stockscreener App
51.60
1.86%
0.94
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 January 30, 2026, is $51.60.
- 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 81.28% to $51.60 now.
- The 52-week high stock price for GSK is $51.69, representing a 0.17% increase from the current share price, occurred on January 30, 2026.
- The 52-week low stock price for GSK is $32.38, indicating a -37.25% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Gsk Plc Adr (GSK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $51.69 | $51.05 | $0.635 | 5,488,454.0 | +1.86% |
| Jan 29, 2026 | $51.09 | $50.63 | $0.46 | 5,903,943.0 | +1.12% |
| Jan 28, 2026 | $50.61 | $49.59 | $1.02 | 5,933,386.0 | -1.38% |
| Jan 27, 2026 | $51.37 | $50.49 | $0.88 | 5,104,636.0 | +0.95% |
| Jan 26, 2026 | $50.57 | $49.74 | $0.83 | 4,211,510.0 | +2.38% |
| Jan 23, 2026 | $49.16 | $48.57 | $0.59 | 5,430,006.0 | +1.03% |
| Jan 22, 2026 | $48.75 | $48.08 | $0.67 | 4,563,673.0 | +1.21% |
| Jan 21, 2026 | $48.38 | $47.77 | $0.61 | 6,515,396.0 | +0.88% |
| Jan 20, 2026 | $48.34 | $47.62 | $0.725 | 8,197,229.0 | -1.18% |
| Jan 16, 2026 | $48.93 | $48.09 | $0.84 | 7,501,377.0 | -1.83% |
| Jan 15, 2026 | $50.50 | $49.07 | $1.43 | 6,532,724.0 | -3.29% |
| Jan 14, 2026 | $50.87 | $50.16 | $0.71 | 3,677,082.0 | +1.78% |
| Jan 13, 2026 | $50.07 | $49.32 | $0.75 | 3,677,849.0 | -0.97% |
| Jan 12, 2026 | $50.81 | $50.17 | $0.645 | 2,629,577.0 | +0.00% |
| Jan 09, 2026 | $50.80 | $50.36 | $0.445 | 3,872,759.0 | +0.34% |
| Jan 08, 2026 | $51.27 | $50.02 | $1.24 | 4,396,681.0 | -0.79% |
| Jan 07, 2026 | $51.39 | $50.56 | $0.83 | 5,203,497.0 | +0.12% |
| Jan 06, 2026 | $51.46 | $50.34 | $1.12 | 5,904,331.0 | +3.14% |
| Jan 05, 2026 | $49.56 | $48.59 | $0.98 | 5,267,037.0 | -1.23% |
| Jan 02, 2026 | $49.63 | $49.07 | $0.56 | 3,478,528.0 | +1.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $51.69 | $47.62 | $4.07 | 108,978,129.0 | +5.22% |
Gsk Plc Adr Stock (GSK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.44 | $47.12 | $2.32 | 66,598,620.0 | +3.01% |
| 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% |
1.82%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):