36.87
price down icon0.81%   -0.30
pre-market  Pre-market:  36.91   0.04   +0.11%
loading

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 08, 2025, is $36.87.
  • 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 29.53% to $36.87 now.
  • The 52-week high stock price for GSK is $45.92, representing a 24.56% increase from the current share price, occurred on May 15, 2024.
  • The 52-week low stock price for GSK is $31.71, indicating a -13.98% 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:
Date High Low High - Low Volume % Change
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%
Apr 30, 2025 $40.38 $39.23 $1.15 8,029,260.0 +2.26%
Apr 29, 2025 $39.22 $38.23 $0.99 8,251,069.0 +2.39%
Apr 28, 2025 $38.20 $37.77 $0.43 5,757,741.0 +1.68%
Apr 25, 2025 $37.55 $37.04 $0.51 3,908,951.0 -0.19%
Apr 24, 2025 $37.51 $36.84 $0.675 4,893,946.0 +1.27%
Apr 23, 2025 $37.32 $36.72 $0.60 4,452,222.0 +1.09%
Apr 22, 2025 $36.98 $36.08 $0.91 6,775,776.0 +0.49%
Apr 21, 2025 $36.53 $35.80 $0.735 6,611,147.0 +1.45%
Apr 17, 2025 $36.11 $35.08 $1.03 4,812,347.0 +1.58%
Apr 16, 2025 $35.89 $35.28 $0.61 2,897,483.0 -0.87%
Apr 15, 2025 $36.16 $35.52 $0.645 3,699,480.0 +1.13%
Apr 14, 2025 $35.45 $34.73 $0.725 5,891,285.0 +1.85%
Apr 11, 2025 $34.78 $33.53 $1.25 9,084,599.0 +3.10%
Apr 10, 2025 $34.26 $32.73 $1.53 8,413,739.0 -2.55%
Apr 09, 2025 $34.84 $32.38 $2.46 9,671,181.0 +1.03%

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 $39.51 $36.41 $3.09 37,648,711.0 -7.48%
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%
$98.16
price down icon 0.75%
drug_manufacturers_general SNY
$52.13
price down icon 0.27%
drug_manufacturers_general PFE
$22.97
price up icon 0.79%
$272.05
price down icon 1.37%
drug_manufacturers_general MRK
$77.65
price down icon 1.86%
drug_manufacturers_general NVS
$110.13
price down icon 1.41%
Cap:     |  Volume (24h):