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 |
| Nov 02, 2023 | $33.99 | $34.21 | $33.68 | $34.17 | 5 123 853 |
| Nov 01, 2023 | $34.25 | $34.90 | $33.89 | $34.58 | 7 934 765 |
| Oct 31, 2023 | $35.39 | $35.71 | $35.22 | $35.70 | 5 296 038 |
| Oct 30, 2023 | $35.35 | $35.51 | $35.18 | $35.27 | 3 499 650 |
| Oct 27, 2023 | $35.43 | $35.43 | $34.49 | $34.56 | 5 061 484 |
| Oct 26, 2023 | $36.12 | $36.20 | $35.63 | $35.68 | 2 708 150 |
| Oct 25, 2023 | $36.13 | $36.29 | $35.83 | $36.05 | 2 217 012 |
| Oct 24, 2023 | $35.78 | $35.99 | $35.71 | $35.98 | 2 249 917 |
| Oct 23, 2023 | $35.76 | $35.97 | $35.66 | $35.80 | 3 772 448 |
| Oct 20, 2023 | $35.54 | $35.73 | $35.53 | $35.58 | 2 802 864 |
| Oct 19, 2023 | $35.84 | $35.86 | $35.25 | $35.39 | 4 019 280 |
| Oct 18, 2023 | $36.62 | $36.78 | $36.22 | $36.29 | 2 695 950 |
| Oct 17, 2023 | $36.65 | $36.99 | $36.49 | $36.67 | 3 456 341 |
| Oct 16, 2023 | $36.31 | $36.67 | $36.26 | $36.58 | 2 716 998 |
| Oct 13, 2023 | $36.90 | $37.17 | $36.63 | $36.68 | 2 420 312 |
| Oct 12, 2023 | $37.27 | $37.42 | $36.99 | $37.01 | 4 228 182 |
| Oct 11, 2023 | $37.61 | $37.70 | $37.35 | $37.56 | 2 969 969 |
| Oct 10, 2023 | $37.25 | $37.47 | $37.21 | $37.34 | 2 095 388 |
| Oct 09, 2023 | $36.95 | $37.14 | $36.71 | $37.10 | 2 570 463 |
| Oct 06, 2023 | $36.50 | $36.80 | $36.22 | $36.65 | 3 767 641 |
| Oct 05, 2023 | $35.94 | $36.20 | $35.89 | $36.16 | 2 345 950 |
| Oct 04, 2023 | $36.18 | $36.25 | $35.84 | $36.08 | 3 325 599 |
| Oct 03, 2023 | $36.18 | $36.21 | $35.77 | $35.89 | 2 932 130 |
| Oct 02, 2023 | $36.09 | $36.16 | $35.82 | $36.09 | 3 110 429 |
| Sep 29, 2023 | $36.53 | $36.67 | $36.09 | $36.25 | 4 184 339 |
