14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $39.16 $45.93 Friday, 17th May 2024 GSK stock ended at $44.98. This is 0.223% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.782% from a day low at $44.74 to a day high of $45.09.
90 days $39.16 $45.93
52 weeks $33.33 $45.93

Historical GlaxoSmithKline PLC prices

Date Open High Low Close Volume
Jan 10, 2017 $39.39 $39.47 $39.30 $39.34 3 082 600
Jan 09, 2017 $39.23 $39.60 $39.19 $39.43 3 822 836
Jan 06, 2017 $39.36 $39.50 $39.34 $39.38 2 873 660
Jan 05, 2017 $39.20 $39.79 $39.18 $39.73 3 014 736
Jan 04, 2017 $38.90 $39.17 $38.83 $39.09 2 980 955
Jan 03, 2017 $38.55 $38.87 $38.45 $38.84 3 864 876
Dec 30, 2016 $38.65 $38.74 $38.41 $38.51 2 901 194
Dec 29, 2016 $38.46 $38.60 $38.34 $38.44 3 319 296
Dec 28, 2016 $38.36 $38.45 $38.14 $38.16 2 905 960
Dec 27, 2016 $38.35 $38.47 $38.25 $38.28 2 347 337
Dec 23, 2016 $38.20 $38.42 $38.20 $38.35 1 968 205
Dec 22, 2016 $38.31 $38.45 $38.09 $38.28 3 404 227
Dec 21, 2016 $38.25 $38.37 $38.12 $38.13 3 076 909
Dec 20, 2016 $38.39 $38.43 $38.18 $38.30 3 488 121
Dec 19, 2016 $38.35 $38.57 $38.26 $38.31 3 332 225
Dec 16, 2016 $38.43 $38.62 $38.28 $38.54 5 013 799
Dec 15, 2016 $38.34 $38.34 $38.03 $38.12 4 046 416
Dec 14, 2016 $38.31 $38.47 $37.94 $37.96 3 835 087
Dec 13, 2016 $38.28 $38.69 $38.23 $38.45 4 553 641
Dec 12, 2016 $37.75 $37.96 $37.71 $37.82 3 852 295
Dec 09, 2016 $37.82 $37.87 $37.59 $37.79 6 493 536
Dec 08, 2016 $37.41 $37.51 $37.20 $37.39 5 382 195
Dec 07, 2016 $37.47 $37.63 $37.20 $37.55 4 975 806
Dec 06, 2016 $37.50 $37.80 $37.48 $37.69 3 624 559
Dec 05, 2016 $37.82 $37.85 $37.56 $37.67 3 821 295

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