NYSE:GSK
GlaxoSmithKline Stock Price (Quote)
$40.86
-0.380 (-0.92%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.16 | $43.44 | Wednesday, 24th Apr 2024 GSK stock ended at $40.86. This is 0.92% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.49% from a day low at $40.64 to a day high of $41.24. |
| 90 days | $38.56 | $43.84 | |
| 52 weeks | $33.33 | $43.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $41.20 | $41.24 | $40.64 | $40.86 | 1 657 579 |
| Apr 23, 2024 | $40.66 | $41.25 | $40.60 | $41.24 | 2 289 784 |
| Apr 22, 2024 | $39.99 | $40.76 | $39.96 | $40.59 | 3 794 856 |
| Apr 19, 2024 | $39.37 | $39.76 | $39.37 | $39.75 | 1 495 375 |
| Apr 18, 2024 | $39.39 | $39.50 | $39.16 | $39.27 | 2 128 289 |
| Apr 17, 2024 | $39.72 | $39.85 | $39.44 | $39.60 | 2 735 891 |
| Apr 16, 2024 | $40.02 | $40.23 | $39.72 | $39.95 | 2 413 649 |
| Apr 15, 2024 | $40.90 | $41.06 | $40.44 | $40.50 | 2 683 675 |
| Apr 12, 2024 | $40.96 | $40.97 | $40.49 | $40.66 | 3 397 208 |
| Apr 11, 2024 | $41.00 | $41.25 | $40.68 | $40.80 | 2 882 272 |
| Apr 10, 2024 | $40.62 | $40.75 | $40.49 | $40.69 | 1 673 256 |
| Apr 09, 2024 | $40.89 | $40.96 | $40.67 | $40.88 | 2 792 992 |
| Apr 08, 2024 | $41.08 | $41.08 | $40.82 | $40.85 | 1 613 363 |
| Apr 05, 2024 | $40.59 | $41.25 | $40.54 | $41.19 | 5 649 895 |
| Apr 04, 2024 | $41.73 | $41.88 | $40.84 | $40.86 | 2 574 768 |
| Apr 03, 2024 | $41.50 | $41.74 | $41.33 | $41.54 | 2 882 366 |
| Apr 02, 2024 | $42.13 | $42.14 | $41.67 | $41.79 | 2 444 648 |
| Apr 01, 2024 | $42.74 | $42.87 | $42.23 | $42.42 | 1 506 564 |
| Mar 28, 2024 | $43.00 | $43.22 | $42.86 | $42.87 | 1 854 644 |
| Mar 27, 2024 | $42.58 | $43.03 | $42.51 | $42.99 | 2 053 888 |
| Mar 26, 2024 | $42.83 | $42.89 | $42.55 | $42.79 | 3 007 467 |
| Mar 25, 2024 | $42.58 | $43.44 | $42.56 | $42.83 | 3 291 277 |
| Mar 22, 2024 | $42.54 | $42.68 | $42.33 | $42.35 | 1 469 624 |
| Mar 21, 2024 | $42.17 | $42.54 | $42.15 | $42.37 | 2 018 243 |
| Mar 20, 2024 | $42.02 | $42.04 | $41.75 | $41.93 | 1 783 770 |
