Yahoo

Mail

Singapore markets closed

Straits Times Index
3,270.98
-11.90(-0.36%)
Nikkei
28,017.30
-231.94(-0.82%)
Hang Seng
20,036.74
-9.03(-0.05%)
FTSE 100
7,482.37
+42.63(+0.57%)
BTC-USD
23,813.80
+314.58(+1.34%)
CMC Crypto 200
555.89
+13.02(+2.40%)

PROPERTY

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	40.56	40.66	40.18	40.31	40.31	2,889,900
05 Aug 2022	40.09	40.64	40.07	40.57	40.57	3,820,400
04 Aug 2022	40.93	40.97	40.49	40.60	40.60	3,254,600
03 Aug 2022	41.06	41.16	40.77	40.82	40.82	2,911,400
02 Aug 2022	41.67	41.91	41.11	41.18	41.18	4,398,100
01 Aug 2022	42.16	42.25	41.49	41.63	41.63	5,712,300
29 Jul 2022	42.32	42.58	41.96	42.17	42.17	5,022,600
28 Jul 2022	42.87	43.26	42.26	42.93	42.93	6,326,300
27 Jul 2022	42.28	43.70	42.08	43.54	43.54	4,885,100
26 Jul 2022	42.05	42.68	41.98	42.52	42.52	5,246,300
25 Jul 2022	42.61	42.69	42.02	42.16	42.16	4,837,000
22 Jul 2022	41.95	42.43	41.89	42.29	42.29	3,341,200
22 Jul 2022	1226:1000 Stock split
21 Jul 2022	32.96	32.96	32.96	32.96	32.96	-
20 Jul 2022	32.96	32.96	32.96	32.96	32.96	-
19 Jul 2022	32.96	32.96	32.96	32.96	32.96	-
19 Jul 2022	8:10 Stock split
18 Jul 2022	42.03	42.26	41.13	41.20	41.20	4,573,078
15 Jul 2022	41.39	42.07	41.25	42.06	42.06	9,017,671
14 Jul 2022	40.91	41.05	40.64	41.01	41.01	8,290,016
13 Jul 2022	41.57	41.91	41.44	41.72	41.72	10,061,144
12 Jul 2022	42.98	43.03	42.18	42.25	42.25	5,484,241
11 Jul 2022	43.07	43.43	43.02	43.10	43.10	4,007,647
08 Jul 2022	43.26	43.61	43.05	43.17	43.17	4,911,454
07 Jul 2022	44.16	44.38	44.06	44.17	44.17	4,990,408
06 Jul 2022	43.92	44.25	43.71	43.95	43.95	4,470,977
05 Jul 2022	44.02	44.18	43.56	44.15	44.15	4,645,167
01 Jul 2022	43.78	44.63	43.75	44.61	44.61	3,027,435
30 Jun 2022	44.07	44.48	43.79	44.38	44.38	5,908,045
29 Jun 2022	44.33	44.81	44.26	44.63	44.63	3,717,134
28 Jun 2022	44.44	44.61	44.11	44.20	44.20	3,795,009
27 Jun 2022	44.47	44.75	44.31	44.56	44.56	3,528,232
24 Jun 2022	44.14	44.56	43.84	44.55	44.55	3,860,429
23 Jun 2022	43.35	43.61	43.18	43.59	43.59	6,205,620
22 Jun 2022	42.75	43.19	42.72	42.79	42.79	4,851,331
21 Jun 2022	42.81	42.87	42.48	42.59	42.59	4,082,972
17 Jun 2022	42.23	42.48	41.98	42.08	42.08	4,221,854
16 Jun 2022	42.25	42.71	42.13	42.46	42.46	4,963,338
15 Jun 2022	42.68	42.98	42.08	42.77	42.77	8,276,481
14 Jun 2022	42.75	42.92	41.86	42.05	42.05	7,843,752
13 Jun 2022	43.95	44.05	43.24	43.33	43.33	10,088,999
10 Jun 2022	44.18	44.83	43.80	44.66	44.66	10,534,380
09 Jun 2022	44.66	44.89	43.87	43.88	43.88	5,718,064
08 Jun 2022	44.86	45.59	44.75	45.07	45.07	11,235,947
07 Jun 2022	43.81	45.14	43.81	45.12	45.12	13,343,490
06 Jun 2022	44.06	44.06	43.51	43.65	43.65	3,725,863
03 Jun 2022	43.98	44.21	43.55	43.56	43.56	4,895,761
02 Jun 2022	44.14	44.25	43.53	44.24	44.24	4,216,361
01 Jun 2022	44.60	44.62	43.65	43.88	43.88	6,007,792
31 May 2022	44.79	44.98	44.64	44.76	44.76	7,792,064
27 May 2022	45.09	45.09	44.72	44.92	44.92	5,634,304
26 May 2022	45.64	45.81	45.17	45.29	45.29	6,257,406
25 May 2022	45.85	45.97	45.49	45.85	45.85	6,358,232
24 May 2022	45.61	45.98	45.58	45.88	45.88	6,465,826
23 May 2022	45.73	46.02	45.55	45.63	45.63	6,643,351
20 May 2022	45.06	45.41	44.67	45.39	45.39	7,340,798
19 May 2022	43.92	44.62	43.90	44.41	44.41	7,704,282
19 May 2022	0.356852 Dividend
18 May 2022	45.25	45.35	44.45	44.48	44.13	4,700,876
17 May 2022	45.51	45.79	45.27	45.59	45.22	4,382,607
16 May 2022	44.65	45.36	44.62	45.24	44.88	3,561,383
13 May 2022	43.73	44.19	43.62	44.17	43.81	5,900,297
12 May 2022	43.16	43.44	42.96	43.30	42.95	6,072,427
11 May 2022	43.86	44.36	43.35	43.36	43.01	8,824,454
10 May 2022	44.17	44.48	44.07	44.27	43.91	7,694,180
09 May 2022	44.30	44.39	43.89	44.00	43.65	4,181,543
06 May 2022	44.86	45.20	44.66	44.95	44.59	5,572,808
05 May 2022	45.55	45.66	45.00	45.26	44.90	4,577,786
04 May 2022	45.91	46.18	45.28	46.04	45.67	5,332,413
03 May 2022	46.12	46.27	45.74	46.00	45.63	5,081,427
02 May 2022	46.03	46.17	45.13	45.60	45.23	3,758,131
29 Apr 2022	46.44	46.55	46.10	46.17	45.80	4,325,328
28 Apr 2022	46.06	46.73	45.98	46.64	46.26	5,009,436
27 Apr 2022	46.04	46.75	45.80	46.33	45.96	5,860,084
26 Apr 2022	45.81	46.05	45.23	45.26	44.90	4,643,990
25 Apr 2022	45.39	46.07	45.28	46.02	45.65	4,168,400
22 Apr 2022	46.10	46.26	45.71	45.75	45.38	4,361,127
21 Apr 2022	46.66	46.87	46.38	46.58	46.21	5,509,840
20 Apr 2022	46.65	46.93	46.41	46.74	46.36	4,376,035
19 Apr 2022	46.86	47.16	46.73	46.79	46.41	3,124,436
18 Apr 2022	47.01	47.39	46.96	47.10	46.73	2,385,306
14 Apr 2022	47.57	47.65	47.17	47.23	46.85	3,660,836
13 Apr 2022	47.58	47.80	47.12	47.77	47.38	4,663,312
12 Apr 2022	47.70	47.72	47.27	47.44	47.06	5,791,918
11 Apr 2022	47.79	47.89	47.29	47.39	47.01	5,015,321
08 Apr 2022	47.20	47.65	47.15	47.55	47.17	3,808,839
07 Apr 2022	46.34	47.21	46.28	47.13	46.76	6,292,715
06 Apr 2022	45.86	46.64	45.66	46.62	46.24	5,285,433
05 Apr 2022	45.14	45.96	45.09	45.44	45.08	4,792,091
04 Apr 2022	44.56	44.64	44.35	44.61	44.25	3,366,302
01 Apr 2022	44.41	44.78	44.31	44.75	44.39	3,979,498
31 Mar 2022	44.79	44.83	44.35	44.41	44.06	3,052,348
30 Mar 2022	44.42	44.88	44.32	44.56	44.20	5,055,337
29 Mar 2022	44.77	44.86	43.90	44.14	43.78	4,604,954
28 Mar 2022	44.27	44.35	44.04	44.22	43.86	2,957,014
25 Mar 2022	44.00	44.35	44.00	44.13	43.77	9,429,313
24 Mar 2022	44.07	44.35	43.91	44.15	43.79	3,070,591
23 Mar 2022	43.90	44.14	43.75	43.75	43.40	2,799,890
22 Mar 2022	44.37	44.37	43.92	44.08	43.72	5,621,455
21 Mar 2022	43.93	44.11	43.59	43.68	43.33	4,638,890
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,270.98-11.90(-0.36%)

Nikkei28,017.30-231.94(-0.82%)

Hang Seng20,036.74-9.03(-0.05%)

FTSE 1007,482.37+42.63(+0.57%)

BTC-USD23,813.80+314.58(+1.34%)

CMC Crypto 200555.89+13.02(+2.40%)

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

GSK plc (GSK)

Straits Times Index
3,270.98
-11.90(-0.36%)

Nikkei
28,017.30
-231.94(-0.82%)

Hang Seng
20,036.74
-9.03(-0.05%)

FTSE 100
7,482.37
+42.63(+0.57%)

BTC-USD
23,813.80
+314.58(+1.34%)

CMC Crypto 200
555.89
+13.02(+2.40%)