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 |
| Mar 28, 2024 | $43.00 | $43.22 | $42.86 | $42.87 | 1 854 644 |
| Mar 27, 2024 | $42.58 | $43.03 | $42.51 | $42.99 | 2 053 888 |
| Mar 26, 2024 | $42.83 | $42.89 | $42.55 | $42.79 | 3 007 467 |
| Mar 25, 2024 | $42.58 | $43.44 | $42.56 | $42.83 | 3 291 277 |
| Mar 22, 2024 | $42.54 | $42.68 | $42.33 | $42.35 | 1 469 624 |
| Mar 21, 2024 | $42.17 | $42.54 | $42.15 | $42.37 | 2 018 243 |
| Mar 20, 2024 | $42.02 | $42.04 | $41.75 | $41.93 | 1 783 770 |
| Mar 19, 2024 | $42.24 | $42.33 | $42.07 | $42.32 | 1 998 697 |
| Mar 18, 2024 | $42.21 | $42.35 | $42.14 | $42.14 | 1 345 426 |
| Mar 15, 2024 | $42.28 | $42.43 | $41.81 | $42.19 | 3 751 683 |
| Mar 14, 2024 | $43.21 | $43.26 | $42.81 | $43.08 | 1 809 666 |
| Mar 13, 2024 | $43.27 | $43.37 | $43.08 | $43.36 | 1 627 365 |
| Mar 12, 2024 | $42.93 | $43.27 | $42.82 | $43.27 | 2 196 626 |
| Mar 11, 2024 | $42.88 | $42.96 | $42.73 | $42.92 | 2 357 752 |
| Mar 08, 2024 | $43.02 | $43.22 | $42.91 | $43.14 | 3 086 015 |
| Mar 07, 2024 | $43.68 | $43.84 | $43.48 | $43.58 | 4 300 795 |
| Mar 06, 2024 | $42.38 | $42.71 | $42.33 | $42.62 | 3 045 804 |
| Mar 05, 2024 | $42.63 | $42.78 | $42.49 | $42.60 | 2 520 039 |
| Mar 04, 2024 | $42.04 | $42.44 | $42.02 | $42.44 | 2 260 208 |
| Mar 01, 2024 | $42.01 | $42.09 | $41.78 | $42.03 | 2 321 291 |
| Feb 29, 2024 | $42.65 | $42.69 | $41.80 | $41.90 | 4 268 858 |
| Feb 28, 2024 | $42.35 | $42.43 | $42.13 | $42.34 | 3 860 991 |
| Feb 27, 2024 | $42.12 | $42.44 | $42.07 | $42.38 | 3 419 570 |
| Feb 26, 2024 | $42.52 | $42.59 | $42.25 | $42.34 | 2 620 658 |
| Feb 23, 2024 | $42.35 | $42.45 | $42.14 | $42.22 | 3 371 828 |
