Get the Stockscreener App
44.98
0.22%
+0.10
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 17, 2024, is $44.98.
- 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 58.02% to $44.98 now.
- The 52-week high stock price for GSK is $45.92, representing a 2.10% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for GSK is $33.33, indicating a -25.90% decrease from the current share price, occurred on June 01, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $45.09 | $44.74 | $0.35 | 1,871,285.0 | +0.22% |
| May 16, 2024 | $45.20 | $44.82 | $0.38 | 3,498,328.0 | -1.79% |
| May 15, 2024 | $45.92 | $45.65 | $0.275 | 3,767,803.0 | +0.09% |
| May 14, 2024 | $45.76 | $45.30 | $0.455 | 3,574,920.0 | +1.08% |
| May 13, 2024 | $45.41 | $45.14 | $0.27 | 2,473,568.0 | +0.22% |
| May 10, 2024 | $45.09 | $44.80 | $0.295 | 3,633,706.0 | +0.90% |
| May 09, 2024 | $44.72 | $44.30 | $0.42 | 2,926,886.0 | +1.20% |
| May 08, 2024 | $44.29 | $44.06 | $0.23 | 2,028,117.0 | -0.02% |
| May 07, 2024 | $44.33 | $43.96 | $0.37 | 2,931,526.0 | +1.61% |
| May 06, 2024 | $43.64 | $43.17 | $0.465 | 2,028,469.0 | -0.11% |
| May 03, 2024 | $43.68 | $43.27 | $0.41 | 4,007,257.0 | +0.35% |
| May 02, 2024 | $43.52 | $42.75 | $0.765 | 5,931,590.0 | +1.83% |
| May 01, 2024 | $42.84 | $42.27 | $0.565 | 4,246,976.0 | +2.73% |
| Apr 30, 2024 | $42.03 | $41.42 | $0.61 | 2,985,463.0 | -0.41% |
| Apr 29, 2024 | $42.00 | $41.50 | $0.50 | 4,024,657.0 | +1.22% |
| Apr 26, 2024 | $41.31 | $40.87 | $0.4425 | 2,549,245.0 | +0.49% |
| Apr 25, 2024 | $41.11 | $40.80 | $0.305 | 3,014,294.0 | +0.12% |
| Apr 24, 2024 | $41.24 | $40.63 | $0.605 | 1,673,565.0 | -0.92% |
| Apr 23, 2024 | $41.26 | $40.60 | $0.66 | 2,278,803.0 | +1.60% |
| Apr 22, 2024 | $40.76 | $39.96 | $0.795 | 3,795,121.0 | +2.11% |
| Apr 19, 2024 | $39.76 | $39.37 | $0.39 | 1,611,159.0 | +1.22% |
| Apr 18, 2024 | $39.50 | $39.16 | $0.345 | 2,128,341.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $45.92 | $42.27 | $3.65 | 44,791,716.0 | +8.54% |
| 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% |
0.18%
Cap:
|
Volume (24h):