33.96
price up icon0.77%   0.26
after-market After Hours: 34.11 0.15 +0.44%
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 November 22, 2024, is $33.96.
  • 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 19.30% to $33.96 now.
  • The 52-week high stock price for GSK is $45.92, representing a 35.23% increase from the current share price, occurred on May 15, 2024.
  • The 52-week low stock price for GSK is $32.83, indicating a -3.34% decrease from the current share price, occurred on November 15, 2024.
  • The closing price of Gsk Plc Adr (GSK) stock in the beginning of 2023 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
Nov 22, 2024 $34.15 $33.76 $0.39 4,148,186.0 +0.77%
Nov 21, 2024 $33.70 $33.17 $0.525 6,923,441.0 +1.05%
Nov 20, 2024 $33.53 $33.19 $0.34 7,445,537.0 -0.33%
Nov 19, 2024 $33.60 $33.23 $0.37 8,974,054.0 -0.68%
Nov 18, 2024 $33.79 $33.25 $0.54 8,094,832.0 +1.02%
Nov 15, 2024 $33.50 $32.83 $0.675 13,707,064.0 -3.02%
Nov 14, 2024 $35.46 $34.36 $1.10 7,015,897.0 -2.05%
Nov 13, 2024 $35.29 $34.81 $0.48 7,153,947.0 -1.15%
Nov 12, 2024 $35.63 $35.25 $0.38 7,235,989.0 -2.28%
Nov 11, 2024 $36.74 $36.31 $0.425 4,994,837.0 +0.17%
Nov 08, 2024 $36.42 $36.10 $0.32 8,855,861.0 -1.01%
Nov 07, 2024 $36.73 $36.13 $0.595 14,873,519.0 +2.12%
Nov 06, 2024 $36.14 $35.62 $0.515 14,464,082.0 -3.03%
Nov 05, 2024 $37.05 $36.48 $0.5695 7,065,454.0 +0.14%
Nov 04, 2024 $37.26 $36.94 $0.32 3,970,559.0 +0.24%
Nov 01, 2024 $37.60 $36.85 $0.75 6,846,718.0 +0.33%
Oct 31, 2024 $37.01 $36.07 $0.94 12,079,788.0 -0.68%
Oct 30, 2024 $37.23 $36.28 $0.95 13,141,328.0 -3.04%
Oct 29, 2024 $38.26 $37.88 $0.375 6,121,992.0 +0.77%
Oct 28, 2024 $38.09 $37.67 $0.415 4,094,548.0 +0.96%
Oct 25, 2024 $38.01 $37.43 $0.575 3,318,589.0 -0.58%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $37.60 $32.83 $4.77 135,918,163.0 -7.62%
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%

Gsk Plc Adr Stock (GSK) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $39.74 $34.24 $5.50 130,385,901.0 +1.59%
Nov, 2022 $34.62 $31.22 $3.40 117,837,702.0 +4.28%
Oct, 2022 $33.47 $29.76 $3.71 125,078,955.0 +12.71%
Sep, 2022 $32.89 $28.46 $4.43 153,138,121.0 -9.39%
Aug, 2022 $42.25 $32.46 $9.79 186,825,279.0 -22.98%
Jul, 2022 $54.71 $41.89 $12.82 78,772,968.4 -22.50%
Jun, 2022 $55.89 $51.33 $4.56 106,459,691.2 -0.84%
May, 2022 $70.76 $52.67 $18.09 99,910,427.5 -3.05%
Apr, 2022 $58.71 $54.32 $4.39 73,676,714.4 +3.95%
Mar, 2022 $55.03 $49.02 $6.01 97,284,941.6 +4.06%
Feb, 2022 $57.20 $50.71 $6.49 78,001,442.4 -6.60%
Jan, 2022 $58.57 $54.09 $4.47 75,161,788.8 +1.63%
drug_manufacturers_general BMY
$58.87
price up icon 1.10%
drug_manufacturers_general SNY
$48.28
price up icon 0.63%
drug_manufacturers_general PFE
$25.65
price up icon 2.07%
$294.53
price up icon 1.60%
drug_manufacturers_general NVS
$104.28
price up icon 0.41%
drug_manufacturers_general MRK
$99.18
price down icon 0.68%
Cap:     |  Volume (24h):