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 |
| Feb 22, 2024 | $41.65 | $42.24 | $41.64 | $42.16 | 4 590 387 |
| Feb 21, 2024 | $41.82 | $41.99 | $41.75 | $41.94 | 3 265 417 |
| Feb 20, 2024 | $42.26 | $42.61 | $41.99 | $42.02 | 3 701 668 |
| Feb 16, 2024 | $42.00 | $42.23 | $41.88 | $41.94 | 3 271 865 |
| Feb 15, 2024 | $41.78 | $42.02 | $41.68 | $41.77 | 2 448 806 |
| Feb 14, 2024 | $41.76 | $41.93 | $41.59 | $41.80 | 6 498 761 |
| Feb 13, 2024 | $41.57 | $41.60 | $41.08 | $41.39 | 6 412 733 |
| Feb 12, 2024 | $41.41 | $41.41 | $40.88 | $41.07 | 5 894 809 |
| Feb 09, 2024 | $41.96 | $42.05 | $41.77 | $41.91 | 3 318 402 |
| Feb 08, 2024 | $41.82 | $41.89 | $41.45 | $41.82 | 4 107 154 |
| Feb 07, 2024 | $41.93 | $42.21 | $41.90 | $42.02 | 5 355 811 |
| Feb 06, 2024 | $41.69 | $41.77 | $41.30 | $41.75 | 3 513 180 |
| Feb 05, 2024 | $41.77 | $41.89 | $41.41 | $41.57 | 6 194 477 |
| Feb 02, 2024 | $40.61 | $40.85 | $40.42 | $40.72 | 3 527 709 |
| Feb 01, 2024 | $39.94 | $40.69 | $39.85 | $40.63 | 4 716 968 |
| Jan 31, 2024 | $40.67 | $41.31 | $39.40 | $39.44 | 7 154 286 |
| Jan 30, 2024 | $39.16 | $39.21 | $38.93 | $39.09 | 2 331 504 |
| Jan 29, 2024 | $39.19 | $39.20 | $38.86 | $39.06 | 2 172 843 |
| Jan 26, 2024 | $39.37 | $39.46 | $39.04 | $39.07 | 3 048 100 |
| Jan 25, 2024 | $38.94 | $38.95 | $38.56 | $38.84 | 3 874 241 |
| Jan 24, 2024 | $39.47 | $39.73 | $38.59 | $39.03 | 5 784 012 |
| Jan 23, 2024 | $39.23 | $39.38 | $39.08 | $39.28 | 2 816 953 |
| Jan 22, 2024 | $39.41 | $39.64 | $39.34 | $39.53 | 3 068 863 |
| Jan 19, 2024 | $39.48 | $39.72 | $39.37 | $39.68 | 3 399 535 |
| Jan 18, 2024 | $39.53 | $39.63 | $39.26 | $39.54 | 3 468 857 |
