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 |
| Aug 23, 2023 | $34.85 | $34.96 | $34.65 | $34.95 | 2 912 972 |
| Aug 22, 2023 | $34.72 | $34.80 | $34.62 | $34.62 | 2 468 619 |
| Aug 21, 2023 | $34.56 | $34.64 | $34.41 | $34.55 | 2 765 446 |
| Aug 18, 2023 | $34.51 | $34.69 | $34.43 | $34.47 | 3 106 625 |
| Aug 17, 2023 | $34.76 | $34.98 | $34.76 | $34.86 | 4 683 967 |
| Aug 16, 2023 | $34.99 | $35.27 | $34.99 | $35.05 | 2 615 458 |
| Aug 15, 2023 | $35.26 | $35.35 | $35.08 | $35.26 | 3 432 125 |
| Aug 14, 2023 | $35.18 | $35.52 | $35.02 | $35.44 | 5 033 972 |
| Aug 11, 2023 | $34.63 | $35.55 | $34.62 | $35.33 | 4 812 366 |
| Aug 10, 2023 | $35.18 | $35.40 | $35.06 | $35.08 | 1 693 616 |
| Aug 09, 2023 | $35.03 | $35.31 | $35.03 | $35.18 | 1 547 585 |
| Aug 08, 2023 | $34.66 | $35.01 | $34.59 | $34.98 | 2 207 667 |
| Aug 07, 2023 | $34.50 | $34.64 | $34.44 | $34.64 | 1 938 033 |
| Aug 04, 2023 | $34.04 | $34.51 | $34.04 | $34.38 | 3 771 217 |
| Aug 03, 2023 | $34.00 | $34.31 | $33.98 | $34.17 | 2 347 706 |
| Aug 02, 2023 | $34.65 | $34.87 | $34.60 | $34.63 | 2 013 533 |
| Aug 01, 2023 | $35.23 | $35.33 | $34.88 | $34.93 | 2 577 659 |
| Jul 31, 2023 | $35.54 | $35.64 | $35.40 | $35.57 | 2 381 515 |
| Jul 28, 2023 | $36.24 | $35.77 | $35.40 | $35.44 | 2 817 132 |
| Jul 27, 2023 | $36.24 | $36.38 | $35.86 | $35.87 | 2 938 353 |
| Jul 26, 2023 | $35.75 | $35.98 | $35.48 | $35.87 | 4 140 628 |
| Jul 25, 2023 | $35.56 | $35.86 | $35.55 | $35.70 | 3 398 741 |
| Jul 24, 2023 | $35.56 | $35.86 | $35.53 | $35.73 | 3 149 620 |
| Jul 21, 2023 | $35.53 | $35.81 | $35.47 | $35.75 | 3 207 861 |
| Jul 20, 2023 | $35.61 | $35.76 | $35.59 | $35.70 | 2 776 142 |
