NYSE:GSK
GlaxoSmithKline Stock Price (Quote)
$43.50
+0.150 (+0.346%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.16 | $43.68 | Friday, 3rd May 2024 GSK stock ended at $43.50. This is 0.346% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.95% from a day low at $43.27 to a day high of $43.68. |
| 90 days | $39.16 | $43.84 | |
| 52 weeks | $33.33 | $43.84 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $34.57 | $34.70 | $34.26 | $34.39 | 2 687 833 |
| Jun 09, 2023 | $34.53 | $34.82 | $34.43 | $34.76 | 1 698 434 |
| Jun 08, 2023 | $34.50 | $34.74 | $34.38 | $34.72 | 2 464 825 |
| Jun 07, 2023 | $34.67 | $34.70 | $34.23 | $34.36 | 2 141 824 |
| Jun 06, 2023 | $34.66 | $34.73 | $34.44 | $34.62 | 2 157 951 |
| Jun 05, 2023 | $34.18 | $34.43 | $34.17 | $34.28 | 1 652 519 |
| Jun 02, 2023 | $33.95 | $34.25 | $33.88 | $34.11 | 1 990 739 |
| Jun 01, 2023 | $33.52 | $33.95 | $33.33 | $33.80 | 2 558 132 |
| May 31, 2023 | $33.50 | $33.68 | $33.39 | $33.60 | 3 317 575 |
| May 30, 2023 | $34.30 | $34.30 | $33.77 | $33.86 | 4 775 293 |
| May 26, 2023 | $34.27 | $34.53 | $34.19 | $34.24 | 2 207 656 |
| May 25, 2023 | $34.50 | $34.54 | $33.93 | $34.11 | 3 156 404 |
| May 24, 2023 | $35.04 | $35.06 | $34.69 | $34.69 | 2 879 010 |
| May 23, 2023 | $35.47 | $35.64 | $35.35 | $35.42 | 1 674 365 |
| May 22, 2023 | $35.41 | $35.66 | $35.29 | $35.35 | 3 442 012 |
| May 19, 2023 | $35.16 | $35.67 | $35.16 | $35.61 | 2 639 596 |
| May 18, 2023 | $35.58 | $35.62 | $35.08 | $35.21 | 3 257 745 |
| May 17, 2023 | $36.56 | $36.57 | $35.91 | $36.14 | 2 403 003 |
| May 16, 2023 | $36.45 | $36.67 | $36.45 | $36.47 | 2 113 517 |
| May 15, 2023 | $36.63 | $36.85 | $36.47 | $36.78 | 2 478 771 |
| May 12, 2023 | $36.86 | $37.12 | $36.45 | $36.53 | 2 044 725 |
| May 11, 2023 | $36.21 | $36.30 | $35.97 | $36.28 | 1 433 722 |
| May 10, 2023 | $36.44 | $36.58 | $36.17 | $36.53 | 2 647 017 |
| May 09, 2023 | $36.31 | $36.59 | $36.27 | $36.45 | 2 132 870 |
| May 08, 2023 | $37.07 | $37.18 | $36.74 | $36.77 | 1 954 002 |
