Singapore markets closed

GSK plc (GSK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.31-0.26 (-0.64%)
At close: 04:00PM EDT
40.25 -0.06 (-0.15%)
After hours: 07:37PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202240.5640.6640.1840.3140.312,889,900
05 Aug 202240.0940.6440.0740.5740.573,820,400
04 Aug 202240.9340.9740.4940.6040.603,254,600
03 Aug 202241.0641.1640.7740.8240.822,911,400
02 Aug 202241.6741.9141.1141.1841.184,398,100
01 Aug 202242.1642.2541.4941.6341.635,712,300
29 Jul 202242.3242.5841.9642.1742.175,022,600
28 Jul 202242.8743.2642.2642.9342.936,326,300
27 Jul 202242.2843.7042.0843.5443.544,885,100
26 Jul 202242.0542.6841.9842.5242.525,246,300
25 Jul 202242.6142.6942.0242.1642.164,837,000
22 Jul 202241.9542.4341.8942.2942.293,341,200
22 Jul 20221226:1000 Stock split
21 Jul 202232.9632.9632.9632.9632.96-
20 Jul 202232.9632.9632.9632.9632.96-
19 Jul 202232.9632.9632.9632.9632.96-
19 Jul 20228:10 Stock split
18 Jul 202242.0342.2641.1341.2041.204,573,078
15 Jul 202241.3942.0741.2542.0642.069,017,671
14 Jul 202240.9141.0540.6441.0141.018,290,016
13 Jul 202241.5741.9141.4441.7241.7210,061,144
12 Jul 202242.9843.0342.1842.2542.255,484,241
11 Jul 202243.0743.4343.0243.1043.104,007,647
08 Jul 202243.2643.6143.0543.1743.174,911,454
07 Jul 202244.1644.3844.0644.1744.174,990,408
06 Jul 202243.9244.2543.7143.9543.954,470,977
05 Jul 202244.0244.1843.5644.1544.154,645,167
01 Jul 202243.7844.6343.7544.6144.613,027,435
30 Jun 202244.0744.4843.7944.3844.385,908,045
29 Jun 202244.3344.8144.2644.6344.633,717,134
28 Jun 202244.4444.6144.1144.2044.203,795,009
27 Jun 202244.4744.7544.3144.5644.563,528,232
24 Jun 202244.1444.5643.8444.5544.553,860,429
23 Jun 202243.3543.6143.1843.5943.596,205,620
22 Jun 202242.7543.1942.7242.7942.794,851,331
21 Jun 202242.8142.8742.4842.5942.594,082,972
17 Jun 202242.2342.4841.9842.0842.084,221,854
16 Jun 202242.2542.7142.1342.4642.464,963,338
15 Jun 202242.6842.9842.0842.7742.778,276,481
14 Jun 202242.7542.9241.8642.0542.057,843,752
13 Jun 202243.9544.0543.2443.3343.3310,088,999
10 Jun 202244.1844.8343.8044.6644.6610,534,380
09 Jun 202244.6644.8943.8743.8843.885,718,064
08 Jun 202244.8645.5944.7545.0745.0711,235,947
07 Jun 202243.8145.1443.8145.1245.1213,343,490
06 Jun 202244.0644.0643.5143.6543.653,725,863
03 Jun 202243.9844.2143.5543.5643.564,895,761
02 Jun 202244.1444.2543.5344.2444.244,216,361
01 Jun 202244.6044.6243.6543.8843.886,007,792
31 May 202244.7944.9844.6444.7644.767,792,064
27 May 202245.0945.0944.7244.9244.925,634,304
26 May 202245.6445.8145.1745.2945.296,257,406
25 May 202245.8545.9745.4945.8545.856,358,232
24 May 202245.6145.9845.5845.8845.886,465,826
23 May 202245.7346.0245.5545.6345.636,643,351
20 May 202245.0645.4144.6745.3945.397,340,798
19 May 202243.9244.6243.9044.4144.417,704,282
19 May 20220.356852 Dividend
18 May 202245.2545.3544.4544.4844.134,700,876
17 May 202245.5145.7945.2745.5945.224,382,607
16 May 202244.6545.3644.6245.2444.883,561,383
13 May 202243.7344.1943.6244.1743.815,900,297
12 May 202243.1643.4442.9643.3042.956,072,427
11 May 202243.8644.3643.3543.3643.018,824,454
10 May 202244.1744.4844.0744.2743.917,694,180
09 May 202244.3044.3943.8944.0043.654,181,543
06 May 202244.8645.2044.6644.9544.595,572,808
05 May 202245.5545.6645.0045.2644.904,577,786
04 May 202245.9146.1845.2846.0445.675,332,413
03 May 202246.1246.2745.7446.0045.635,081,427
02 May 202246.0346.1745.1345.6045.233,758,131
29 Apr 202246.4446.5546.1046.1745.804,325,328
28 Apr 202246.0646.7345.9846.6446.265,009,436
27 Apr 202246.0446.7545.8046.3345.965,860,084
26 Apr 202245.8146.0545.2345.2644.904,643,990
25 Apr 202245.3946.0745.2846.0245.654,168,400
22 Apr 202246.1046.2645.7145.7545.384,361,127
21 Apr 202246.6646.8746.3846.5846.215,509,840
20 Apr 202246.6546.9346.4146.7446.364,376,035
19 Apr 202246.8647.1646.7346.7946.413,124,436
18 Apr 202247.0147.3946.9647.1046.732,385,306
14 Apr 202247.5747.6547.1747.2346.853,660,836
13 Apr 202247.5847.8047.1247.7747.384,663,312
12 Apr 202247.7047.7247.2747.4447.065,791,918
11 Apr 202247.7947.8947.2947.3947.015,015,321
08 Apr 202247.2047.6547.1547.5547.173,808,839
07 Apr 202246.3447.2146.2847.1346.766,292,715
06 Apr 202245.8646.6445.6646.6246.245,285,433
05 Apr 202245.1445.9645.0945.4445.084,792,091
04 Apr 202244.5644.6444.3544.6144.253,366,302
01 Apr 202244.4144.7844.3144.7544.393,979,498
31 Mar 202244.7944.8344.3544.4144.063,052,348
30 Mar 202244.4244.8844.3244.5644.205,055,337
29 Mar 202244.7744.8643.9044.1443.784,604,954
28 Mar 202244.2744.3544.0444.2243.862,957,014
25 Mar 202244.0044.3544.0044.1343.779,429,313
24 Mar 202244.0744.3543.9144.1543.793,070,591
23 Mar 202243.9044.1443.7543.7543.402,799,890
22 Mar 202244.3744.3743.9244.0843.725,621,455
21 Mar 202243.9344.1143.5943.6843.334,638,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...