14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $40.36 $45.80 Monday, 17th Jun 2024 GSK stock ended at $40.66. This is 0.0246% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 0.793% from a day low at $40.36 to a day high of $40.68.
90 days $39.16 $45.93
52 weeks $33.68 $45.93

Historical GlaxoSmithKline PLC prices

Date Open High Low Close Volume
May 26, 2017 $42.84 $42.91 $42.58 $42.67 4 961 496
May 25, 2017 $42.57 $42.72 $42.38 $42.57 4 635 934
May 24, 2017 $42.90 $43.06 $42.87 $42.95 1 859 328
May 23, 2017 $43.11 $43.33 $42.90 $42.96 3 320 118
May 22, 2017 $43.45 $43.60 $43.23 $43.30 3 394 320
May 19, 2017 $43.28 $43.64 $43.27 $43.60 2 744 234
May 18, 2017 $43.00 $43.32 $42.88 $43.24 3 763 317
May 17, 2017 $43.66 $43.81 $43.22 $43.23 2 962 692
May 16, 2017 $43.46 $43.68 $43.33 $43.42 3 227 766
May 15, 2017 $43.10 $43.39 $43.07 $43.39 2 672 280
May 12, 2017 $43.00 $43.43 $42.97 $43.26 4 388 839
May 11, 2017 $42.24 $42.78 $42.23 $42.61 4 245 635
May 10, 2017 $42.00 $42.30 $41.84 $42.28 3 889 377
May 09, 2017 $41.98 $42.00 $41.76 $41.93 3 220 856
May 08, 2017 $42.11 $42.11 $41.64 $41.70 2 801 455
May 05, 2017 $41.77 $41.80 $41.67 $41.78 2 263 283
May 04, 2017 $41.41 $41.76 $41.39 $41.75 2 702 330
May 03, 2017 $41.12 $41.24 $41.04 $41.16 2 197 115
May 02, 2017 $41.13 $41.43 $41.01 $41.42 3 013 714
May 01, 2017 $40.98 $41.02 $40.81 $40.83 1 548 893
Apr 28, 2017 $40.72 $40.93 $40.64 $40.90 2 308 920
Apr 27, 2017 $40.52 $40.92 $40.45 $40.78 3 429 483
Apr 26, 2017 $41.12 $41.35 $40.66 $40.68 4 181 094
Apr 25, 2017 $41.44 $41.74 $41.30 $41.48 3 483 552
Apr 24, 2017 $41.14 $41.25 $41.03 $41.12 3 075 534

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GSK stock historical prices to predict future price movements?
Trend Analysis: Examine the GSK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GSK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About GlaxoSmithKline PLC

GlaxoSmithKline GSK plc, together with its subsidiaries, engages in the creation, discovery, development, manufacture, and marketing of pharmaceutical products, vaccines, over-the-counter medicines, and health-related consumer products in the United Kingdom, the United States, and internationally. It operates through four segments: Pharmaceuticals, Pharmaceuticals R&D, Vaccines, and Consumer Healthcare. The company offers pharmaceutical products comprising medic... GSK Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT