Get the Stockscreener App
41.03
2.58%
1.03
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 May 30, 2025, is $41.03.
- 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 44.14% to $41.03 now.
- The 52-week high stock price for GSK is $44.67, representing a 8.87% increase from the current share price, occurred on August 27, 2024.
- The 52-week low stock price for GSK is $31.71, indicating a -22.70% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $41.17 | $40.17 | $1.00 | 7,371,661.0 | +2.58% |
| May 29, 2025 | $40.05 | $39.22 | $0.83 | 5,047,804.0 | +2.09% |
| May 28, 2025 | $39.49 | $39.05 | $0.445 | 4,220,744.0 | -0.66% |
| May 27, 2025 | $39.65 | $39.31 | $0.34 | 3,511,831.0 | +2.02% |
| May 23, 2025 | $38.87 | $38.61 | $0.26 | 3,666,886.0 | -0.67% |
| May 22, 2025 | $39.05 | $38.30 | $0.745 | 5,844,415.0 | +0.99% |
| May 21, 2025 | $38.85 | $38.47 | $0.385 | 2,957,600.0 | +0.36% |
| May 20, 2025 | $38.45 | $37.98 | $0.47 | 2,749,141.0 | +1.16% |
| May 19, 2025 | $37.97 | $37.42 | $0.55 | 3,866,036.0 | +0.85% |
| May 16, 2025 | $37.68 | $37.09 | $0.59 | 7,221,578.0 | +0.19% |
| May 15, 2025 | $37.60 | $36.33 | $1.27 | 7,527,485.0 | +3.73% |
| May 14, 2025 | $36.83 | $36.20 | $0.63 | 7,081,329.0 | -0.36% |
| May 13, 2025 | $36.69 | $36.17 | $0.515 | 5,083,602.0 | -2.73% |
| May 12, 2025 | $37.49 | $36.51 | $0.99 | 6,014,868.0 | +2.05% |
| May 09, 2025 | $37.15 | $36.59 | $0.555 | 3,511,037.0 | -0.68% |
| May 08, 2025 | $36.98 | $36.41 | $0.565 | 5,940,730.0 | -0.81% |
| May 07, 2025 | $37.39 | $36.92 | $0.4739 | 5,028,725.0 | -0.88% |
| May 06, 2025 | $39.23 | $37.48 | $1.75 | 9,184,918.0 | -3.47% |
| May 05, 2025 | $39.20 | $38.83 | $0.375 | 2,818,357.0 | -0.56% |
| May 02, 2025 | $39.51 | $38.59 | $0.925 | 4,287,230.0 | +0.83% |
| May 01, 2025 | $39.42 | $38.72 | $0.70 | 4,448,021.0 | -2.76% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $41.17 | $36.17 | $5.00 | 114,755,659.0 | +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% |
1.64%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):