14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £1,575.00 £1,823.50 Friday, 17th May 2024 GSK.L stock ended at £1,775.00. This is 0.477% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.85% from a day low at £1,764.50 to a day high of £1,779.50.
90 days £1,575.00 £1,823.50
52 weeks £1,302.60 £1,823.50

Historical GlaxoSmithKline plc prices

Date Open High Low Close Volume
Mar 24, 2016 £1,392.00 £1,398.50 £1,384.50 £1,389.50 6 270 566
Mar 23, 2016 £1,398.00 £1,401.50 £1,392.00 £1,396.50 7 341 960
Mar 22, 2016 £1,380.00 £1,397.00 £1,365.50 £1,397.00 16 353 592
Mar 21, 2016 £1,383.00 £1,398.00 £1,372.50 £1,384.50 5 660 839
Mar 18, 2016 £1,400.50 £1,404.00 £1,379.50 £1,385.00 15 119 419
Mar 17, 2016 £1,419.50 £1,426.00 £1,384.00 £1,399.50 11 982 669
Mar 16, 2016 £1,414.00 £1,418.00 £1,394.00 £1,412.00 7 780 133
Mar 15, 2016 £1,412.50 £1,423.50 £1,405.00 £1,416.00 8 059 983
Mar 14, 2016 £1,403.50 £1,419.50 £1,397.00 £1,410.00 7 094 397
Mar 11, 2016 £1,400.50 £1,408.50 £1,392.00 £1,398.00 6 236 826
Mar 10, 2016 £1,411.50 £1,421.50 £1,386.00 £1,386.00 9 492 995
Mar 09, 2016 £1,397.00 £1,411.50 £1,394.00 £1,403.00 9 108 039
Mar 08, 2016 £1,369.50 £1,400.00 £1,369.50 £1,400.00 9 805 114
Mar 07, 2016 £1,367.00 £1,380.00 £1,362.00 £1,375.00 6 135 114
Mar 04, 2016 £1,373.00 £1,377.50 £1,363.50 £1,370.00 7 776 634
Mar 03, 2016 £1,391.00 £1,391.50 £1,365.00 £1,370.00 11 010 922
Mar 02, 2016 £1,404.50 £1,419.50 £1,386.00 £1,396.00 12 575 191
Mar 01, 2016 £1,402.00 £1,418.50 £1,392.50 £1,415.00 8 222 763
Feb 29, 2016 £1,407.50 £1,414.00 £1,388.50 £1,399.50 12 467 579
Feb 26, 2016 £1,423.50 £1,425.50 £1,402.00 £1,410.50 6 979 167
Feb 25, 2016 £1,377.00 £1,408.00 £1,376.00 £1,407.00 9 211 805
Feb 24, 2016 £1,383.50 £1,383.50 £1,355.00 £1,360.50 9 105 810
Feb 23, 2016 £1,381.00 £1,389.50 £1,375.00 £1,378.00 6 205 587
Feb 22, 2016 £1,397.50 £1,405.50 £1,391.50 £1,391.50 7 498 412
Feb 19, 2016 £1,379.50 £1,395.50 £1,373.50 £1,383.50 7 165 121

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.

How can I use GSK.L stock historical prices to predict future price movements?
Trend Analysis: Examine the GSK.L 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.

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.

Why do the GSK.L 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.
Click to get the best stock tips daily for free!

About GlaxoSmithKline plc

GlaxoSmithKline plc GSK plc, together with its subsidiaries, engages in the creation, discovery, development, manufacture, and marketing of pharmaceutical products, vaccines, over-the-counter medicines, and health-related consumer products in the United Kingdom, the United States, and internationally. It operates through four segments: Pharmaceuticals, Pharmaceuticals R&D, Vaccines, and Consumer Healthcare. The company offers pharmaceutical products comprising medic... GSK.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT