NYSE:GSK
GlaxoSmithKline Stock Price (Quote)
$45.15
-0.630 (-1.38%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.60 | $45.93 | Thursday, 23rd May 2024 GSK stock ended at $45.15. This is 1.38% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 1.85% from a day low at $44.94 to a day high of $45.77. |
90 days | $39.16 | $45.93 | |
52 weeks | $33.33 | $45.93 |
Date | Open | High | Low | Close | Volume |
Jun 13, 2016 | $40.80 | $41.22 | $40.79 | $40.83 | 4 268 935 |
Jun 10, 2016 | $41.03 | $41.17 | $40.77 | $40.93 | 6 459 333 |
Jun 09, 2016 | $41.86 | $42.23 | $41.84 | $42.06 | 2 949 456 |
Jun 08, 2016 | $42.54 | $42.65 | $42.37 | $42.51 | 2 398 723 |
Jun 07, 2016 | $42.80 | $42.93 | $42.69 | $42.70 | 2 529 182 |
Jun 06, 2016 | $42.92 | $43.14 | $42.71 | $42.85 | 2 527 984 |
Jun 03, 2016 | $42.82 | $42.95 | $42.37 | $42.89 | 3 051 964 |
Jun 02, 2016 | $42.00 | $42.43 | $41.94 | $42.41 | 2 781 648 |
Jun 01, 2016 | $42.06 | $42.27 | $42.01 | $42.16 | 2 833 192 |
May 31, 2016 | $42.68 | $42.74 | $42.25 | $42.37 | 2 664 190 |
May 27, 2016 | $42.72 | $42.95 | $42.68 | $42.75 | 2 037 924 |
May 26, 2016 | $43.00 | $43.19 | $42.96 | $43.09 | 1 848 687 |
May 25, 2016 | $43.11 | $43.23 | $42.88 | $43.12 | 2 645 205 |
May 24, 2016 | $42.58 | $42.79 | $42.54 | $42.71 | 2 611 555 |
May 23, 2016 | $42.07 | $42.20 | $41.92 | $42.01 | 1 630 676 |
May 20, 2016 | $41.95 | $42.18 | $41.92 | $42.01 | 2 533 422 |
May 19, 2016 | $42.10 | $42.12 | $41.43 | $41.82 | 2 859 314 |
May 18, 2016 | $42.40 | $42.65 | $42.15 | $42.43 | 2 181 075 |
May 17, 2016 | $42.40 | $42.46 | $41.98 | $42.08 | 2 023 069 |
May 16, 2016 | $41.72 | $42.40 | $41.70 | $42.35 | 3 118 262 |
May 13, 2016 | $41.81 | $42.16 | $41.79 | $41.91 | 2 047 135 |
May 12, 2016 | $42.77 | $42.79 | $41.97 | $42.07 | 2 785 653 |
May 11, 2016 | $42.23 | $42.59 | $42.20 | $42.24 | 3 336 652 |
May 10, 2016 | $42.70 | $43.03 | $42.54 | $43.02 | 5 541 878 |
May 09, 2016 | $42.28 | $42.68 | $42.26 | $42.55 | 2 887 352 |
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.
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.
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.
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.