14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $40.36 $45.80 Monday, 17th Jun 2024 GSK stock ended at $40.66. This is 0.0246% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 0.793% from a day low at $40.36 to a day high of $40.68.
90 days $39.16 $45.93
52 weeks $33.68 $45.93

Historical GlaxoSmithKline PLC prices

Date Open High Low Close Volume
Dec 16, 2022 $35.20 $35.29 $34.87 $34.95 6 353 246
Dec 15, 2022 $36.05 $36.15 $35.59 $35.63 3 711 970
Dec 14, 2022 $36.08 $36.29 $35.73 $35.92 6 694 595
Dec 13, 2022 $36.53 $36.77 $35.93 $36.15 7 205 860
Dec 12, 2022 $35.88 $36.10 $35.68 $35.71 4 446 796
Dec 09, 2022 $36.38 $36.50 $35.94 $35.97 4 533 211
Dec 08, 2022 $36.36 $37.00 $36.31 $36.60 8 568 436
Dec 07, 2022 $37.55 $37.64 $36.78 $36.88 14 161 485
Dec 06, 2022 $34.74 $39.74 $34.24 $37.92 30 761 036
Dec 05, 2022 $35.04 $35.49 $35.03 $35.16 5 319 071
Dec 02, 2022 $34.93 $35.47 $34.91 $35.35 4 894 069
Dec 01, 2022 $34.80 $35.23 $34.76 $35.03 3 865 947
Nov 30, 2022 $34.39 $34.59 $33.89 $34.59 4 091 994
Nov 29, 2022 $33.76 $34.62 $33.76 $34.33 20 759
Nov 28, 2022 $33.77 $34.05 $33.71 $33.76 7 149 513
Nov 25, 2022 $33.80 $34.05 $33.77 $33.99 1 645 002
Nov 23, 2022 $33.67 $33.87 $33.45 $33.69 3 453 778
Nov 22, 2022 $33.62 $33.85 $33.57 $33.81 12 965
Nov 21, 2022 $33.56 $33.58 $33.17 $33.47 3 053 128
Nov 18, 2022 $32.75 $33.03 $32.70 $32.86 3 040 574
Nov 17, 2022 $32.24 $32.63 $32.15 $32.47 2 854 307
Nov 16, 2022 $33.17 $33.25 $32.77 $32.90 5 581
Nov 15, 2022 $32.64 $32.71 $32.07 $32.39 4 459 407
Nov 14, 2022 $32.48 $32.94 $32.43 $32.66 5 813 329
Nov 11, 2022 $31.81 $31.90 $31.22 $31.63 11 624 741

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