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 |
| Dec 08, 2023 | $35.92 | $36.09 | $35.85 | $35.94 | 1 459 782 |
| Dec 07, 2023 | $36.04 | $36.08 | $35.81 | $36.00 | 2 172 741 |
| Dec 06, 2023 | $36.32 | $36.42 | $36.13 | $36.17 | 2 235 540 |
| Dec 05, 2023 | $36.26 | $36.40 | $36.14 | $36.33 | 2 271 419 |
| Dec 04, 2023 | $36.44 | $36.74 | $36.38 | $36.63 | 2 888 774 |
| Dec 01, 2023 | $36.03 | $36.59 | $35.99 | $36.57 | 2 538 088 |
| Nov 30, 2023 | $35.87 | $36.01 | $35.61 | $35.99 | 2 862 881 |
| Nov 29, 2023 | $35.56 | $35.63 | $35.35 | $35.49 | 2 020 155 |
| Nov 28, 2023 | $35.45 | $35.79 | $35.44 | $35.64 | 2 147 064 |
| Nov 27, 2023 | $35.92 | $35.99 | $35.53 | $35.63 | 2 212 883 |
| Nov 24, 2023 | $35.82 | $35.96 | $35.77 | $35.81 | 1 768 652 |
| Nov 22, 2023 | $35.30 | $35.37 | $35.13 | $35.20 | 1 639 158 |
| Nov 21, 2023 | $35.29 | $35.56 | $35.29 | $35.38 | 2 654 866 |
| Nov 20, 2023 | $34.97 | $35.34 | $34.97 | $35.11 | 2 462 638 |
| Nov 17, 2023 | $34.80 | $35.30 | $34.72 | $35.20 | 4 589 127 |
| Nov 16, 2023 | $34.42 | $34.50 | $34.29 | $34.44 | 2 955 517 |
| Nov 15, 2023 | $34.40 | $34.70 | $34.39 | $34.47 | 3 728 619 |
| Nov 14, 2023 | $34.65 | $34.70 | $34.40 | $34.48 | 3 133 268 |
| Nov 13, 2023 | $34.50 | $34.62 | $34.33 | $34.61 | 2 271 162 |
| Nov 10, 2023 | $34.43 | $34.47 | $33.89 | $34.41 | 3 282 895 |
| Nov 09, 2023 | $35.06 | $35.07 | $34.44 | $34.46 | 2 370 075 |
| Nov 08, 2023 | $35.14 | $35.30 | $34.95 | $35.06 | 2 772 182 |
| Nov 07, 2023 | $34.98 | $35.09 | $34.91 | $34.98 | 2 650 820 |
| Nov 06, 2023 | $34.66 | $34.95 | $34.57 | $34.79 | 2 666 890 |
| Nov 03, 2023 | $34.33 | $34.65 | $34.32 | $34.44 | 4 299 212 |
