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 |
| Jan 17, 2024 | $39.85 | $39.89 | $39.57 | $39.78 | 3 918 441 |
| Jan 16, 2024 | $40.15 | $40.18 | $39.80 | $39.88 | 2 291 584 |
| Jan 12, 2024 | $39.98 | $40.34 | $39.94 | $40.10 | 3 455 583 |
| Jan 11, 2024 | $39.81 | $39.86 | $39.47 | $39.64 | 2 346 436 |
| Jan 10, 2024 | $39.89 | $40.05 | $39.84 | $39.99 | 2 043 749 |
| Jan 09, 2024 | $39.90 | $40.10 | $39.76 | $39.76 | 2 812 091 |
| Jan 08, 2024 | $39.29 | $39.64 | $39.24 | $39.64 | 2 073 991 |
| Jan 05, 2024 | $38.93 | $39.31 | $38.86 | $39.21 | 2 289 046 |
| Jan 04, 2024 | $38.64 | $39.18 | $38.63 | $39.07 | 3 473 960 |
| Jan 03, 2024 | $38.11 | $38.94 | $38.04 | $38.92 | 4 897 222 |
| Jan 02, 2024 | $36.90 | $37.58 | $36.82 | $37.51 | 3 016 103 |
| Dec 29, 2023 | $36.95 | $37.17 | $36.95 | $37.06 | 1 488 199 |
| Dec 28, 2023 | $37.15 | $37.34 | $37.09 | $37.09 | 1 643 123 |
| Dec 27, 2023 | $36.87 | $37.14 | $36.82 | $37.10 | 1 804 366 |
| Dec 26, 2023 | $36.88 | $37.06 | $36.86 | $37.01 | 1 325 803 |
| Dec 22, 2023 | $36.90 | $37.16 | $36.89 | $36.99 | 1 767 996 |
| Dec 21, 2023 | $36.62 | $36.81 | $36.56 | $36.81 | 2 217 366 |
| Dec 20, 2023 | $36.63 | $36.68 | $36.18 | $36.19 | 3 528 649 |
| Dec 19, 2023 | $36.32 | $36.57 | $36.28 | $36.50 | 1 832 571 |
| Dec 18, 2023 | $36.50 | $36.55 | $36.29 | $36.46 | 2 205 048 |
| Dec 15, 2023 | $36.30 | $36.40 | $35.88 | $35.88 | 5 835 922 |
| Dec 14, 2023 | $37.02 | $37.39 | $36.78 | $36.98 | 3 988 499 |
| Dec 13, 2023 | $36.54 | $36.79 | $36.38 | $36.74 | 2 615 423 |
| Dec 12, 2023 | $36.50 | $36.55 | $36.30 | $36.42 | 4 065 781 |
| Dec 11, 2023 | $36.23 | $36.42 | $36.14 | $36.37 | 2 680 325 |
