14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $39.16 $45.93 Friday, 17th May 2024 GSK stock ended at $44.98. This is 0.223% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.782% from a day low at $44.74 to a day high of $45.09.
90 days $39.16 $45.93
52 weeks $33.33 $45.93

Historical GlaxoSmithKline PLC prices

Date Open High Low Close Volume
Mar 09, 2023 $33.88 $33.91 $33.37 $33.50 2 335 643
Mar 08, 2023 $33.89 $33.96 $33.54 $33.59 2 328 650
Mar 07, 2023 $34.56 $34.62 $33.99 $34.03 2 983 756
Mar 06, 2023 $34.58 $34.73 $34.40 $34.45 2 780 631
Mar 03, 2023 $34.45 $34.68 $34.39 $34.66 2 875 585
Mar 02, 2023 $34.14 $34.64 $34.10 $34.58 2 425 128
Mar 01, 2023 $34.22 $34.35 $34.06 $34.26 3 255 407
Feb 28, 2023 $34.55 $34.68 $34.27 $34.27 3 262 442
Feb 27, 2023 $34.90 $35.08 $34.76 $34.82 2 896 999
Feb 24, 2023 $34.86 $34.90 $34.53 $34.57 3 970 058
Feb 23, 2023 $35.22 $35.42 $35.02 $35.26 2 981 391
Feb 22, 2023 $36.07 $36.07 $35.68 $35.74 1 989 633
Feb 21, 2023 $35.90 $36.08 $35.71 $36.00 2 672 070
Feb 17, 2023 $35.33 $35.90 $35.25 $35.88 2 919 620
Feb 16, 2023 $35.09 $35.30 $34.95 $35.14 5 574 686
Feb 15, 2023 $35.25 $35.61 $34.85 $35.57 10 455 192
Feb 14, 2023 $36.11 $36.13 $35.76 $36.06 5 825 495
Feb 13, 2023 $36.06 $36.23 $36.02 $36.23 2 667 347
Feb 10, 2023 $36.04 $36.06 $35.59 $35.84 2 981 642
Feb 09, 2023 $36.74 $36.83 $36.31 $36.43 6 058 630
Feb 08, 2023 $36.56 $36.59 $36.23 $36.32 3 414 911
Feb 07, 2023 $35.99 $36.17 $35.77 $36.17 4 071 377
Feb 06, 2023 $35.40 $35.49 $35.21 $35.34 4 930 161
Feb 03, 2023 $35.38 $35.53 $34.76 $34.83 3 630 457
Feb 02, 2023 $35.43 $35.61 $34.87 $35.13 5 443 733

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 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.

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 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 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 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