$47.53
+0.350 (+0.742%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.85 | $48.69 | Monday, 17th Nov 2025 GSK stock ended at $47.53. This is 0.742% more than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 1.17% from a day low at $47.42 to a day high of $47.98. |
| 90 days | $38.63 | $48.69 | |
| 52 weeks | $31.72 | $48.69 |
Historical GlaxoSmithKline PLC prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $47.60 | $47.98 | $47.42 | $47.53 | 3 734 979 |
| Nov 14, 2025 | $47.32 | $47.57 | $47.10 | $47.18 | 4 725 424 |
| Nov 13, 2025 | $48.02 | $48.69 | $48.01 | $48.14 | 3 946 572 |
| Nov 12, 2025 | $47.76 | $48.31 | $47.52 | $48.07 | 3 552 163 |
| Nov 11, 2025 | $47.84 | $48.48 | $47.82 | $48.41 | 3 916 009 |
| Nov 10, 2025 | $46.75 | $47.37 | $46.57 | $47.34 | 2 686 788 |
| Nov 07, 2025 | $46.75 | $46.93 | $46.39 | $46.63 | 5 280 282 |
| Nov 06, 2025 | $46.84 | $47.21 | $46.62 | $47.10 | 4 187 549 |
| Nov 05, 2025 | $46.56 | $47.04 | $46.52 | $46.69 | 5 524 958 |
| Nov 04, 2025 | $46.09 | $47.02 | $45.99 | $46.82 | 3 765 534 |
| Nov 03, 2025 | $46.75 | $46.75 | $46.26 | $46.35 | 4 720 945 |
| Oct 31, 2025 | $46.85 | $47.12 | $46.57 | $46.86 | 4 766 722 |
| Oct 30, 2025 | $45.93 | $47.16 | $45.83 | $46.94 | 8 344 679 |
| Oct 29, 2025 | $46.02 | $46.71 | $45.50 | $45.93 | 13 534 437 |
| Oct 28, 2025 | $44.00 | $44.24 | $42.88 | $43.70 | 7 922 010 |
| Oct 27, 2025 | $43.85 | $44.18 | $43.65 | $43.80 | 5 572 268 |
| Oct 24, 2025 | $43.79 | $43.99 | $42.85 | $43.24 | 9 535 961 |
| Oct 23, 2025 | $43.99 | $46.77 | $43.98 | $45.54 | 7 825 957 |
| Oct 22, 2025 | $44.06 | $44.47 | $44.02 | $44.26 | 3 044 159 |
| Oct 21, 2025 | $44.35 | $44.44 | $43.83 | $43.94 | 3 909 809 |
| Oct 20, 2025 | $43.88 | $44.31 | $43.71 | $44.12 | 3 205 123 |
| Oct 17, 2025 | $43.37 | $44.35 | $43.34 | $43.91 | 4 076 074 |
| Oct 16, 2025 | $43.97 | $44.10 | $43.62 | $43.77 | 2 609 427 |
| Oct 15, 2025 | $43.22 | $43.93 | $43.22 | $43.78 | 4 551 779 |
| Oct 14, 2025 | $43.81 | $44.17 | $43.71 | $44.15 | 3 438 267 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GSK stock historical prices to predict future price movements?
Trend Analysis: Examine the GSK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GSK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GSK