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 |
| Sep 28, 2023 | $36.69 | $36.85 | $36.30 | $36.34 | 8 096 012 |
| Sep 27, 2023 | $37.19 | $37.29 | $36.80 | $37.04 | 2 863 708 |
| Sep 26, 2023 | $37.63 | $37.76 | $37.28 | $37.28 | 2 590 192 |
| Sep 25, 2023 | $37.38 | $37.72 | $37.16 | $37.71 | 4 493 402 |
| Sep 22, 2023 | $37.60 | $37.75 | $37.37 | $37.43 | 3 833 603 |
| Sep 21, 2023 | $37.88 | $37.98 | $37.61 | $37.62 | 3 435 305 |
| Sep 20, 2023 | $37.90 | $38.21 | $37.85 | $38.07 | 4 367 591 |
| Sep 19, 2023 | $37.28 | $37.48 | $37.21 | $37.48 | 2 279 595 |
| Sep 18, 2023 | $37.70 | $37.74 | $37.25 | $37.35 | 3 290 238 |
| Sep 15, 2023 | $37.70 | $37.80 | $37.37 | $37.43 | 4 480 620 |
| Sep 14, 2023 | $37.10 | $37.39 | $37.05 | $37.39 | 4 247 584 |
| Sep 13, 2023 | $36.72 | $36.84 | $36.65 | $36.76 | 3 663 563 |
| Sep 12, 2023 | $36.96 | $37.00 | $36.57 | $36.86 | 3 128 917 |
| Sep 11, 2023 | $36.75 | $37.16 | $36.58 | $37.02 | 5 917 484 |
| Sep 08, 2023 | $35.56 | $36.60 | $35.42 | $36.55 | 11 563 915 |
| Sep 07, 2023 | $34.56 | $34.73 | $34.47 | $34.64 | 2 418 855 |
| Sep 06, 2023 | $34.60 | $34.62 | $34.32 | $34.41 | 2 255 870 |
| Sep 05, 2023 | $34.97 | $34.99 | $34.54 | $34.56 | 2 375 590 |
| Sep 01, 2023 | $35.35 | $35.36 | $34.95 | $35.03 | 1 632 803 |
| Aug 31, 2023 | $35.60 | $35.62 | $35.13 | $35.13 | 3 956 345 |
| Aug 30, 2023 | $35.70 | $35.79 | $35.45 | $35.49 | 1 757 507 |
| Aug 29, 2023 | $35.43 | $35.58 | $35.18 | $35.51 | 2 448 002 |
| Aug 28, 2023 | $34.75 | $35.21 | $34.75 | $35.11 | 3 077 857 |
| Aug 25, 2023 | $34.70 | $34.86 | $34.48 | $34.77 | 2 315 722 |
| Aug 24, 2023 | $34.84 | $35.05 | $34.44 | $34.47 | 2 663 729 |
