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

Historical GlaxoSmithKline PLC prices

Date Open High Low Close Volume
May 06, 2016 $42.11 $42.24 $41.81 $42.13 2 644 776
May 05, 2016 $42.21 $42.54 $42.14 $42.42 3 385 536
May 04, 2016 $42.26 $42.45 $42.17 $42.35 3 293 828
May 03, 2016 $43.28 $43.46 $43.00 $43.14 4 326 460
May 02, 2016 $43.08 $43.32 $43.00 $43.29 2 559 309
Apr 29, 2016 $43.21 $43.33 $42.68 $42.91 3 019 473
Apr 28, 2016 $43.45 $43.66 $43.18 $43.36 3 400 196
Apr 27, 2016 $43.63 $43.71 $43.23 $43.47 4 383 922
Apr 26, 2016 $42.66 $42.80 $42.53 $42.71 3 019 230
Apr 25, 2016 $43.00 $43.09 $42.86 $42.97 1 699 823
Apr 22, 2016 $43.00 $43.13 $42.72 $43.07 2 450 720
Apr 21, 2016 $42.94 $43.31 $42.92 $43.15 3 164 429
Apr 20, 2016 $42.79 $43.28 $42.76 $43.02 2 721 277
Apr 19, 2016 $43.20 $43.39 $43.12 $43.29 2 826 452
Apr 18, 2016 $42.77 $43.24 $42.77 $43.16 2 531 184
Apr 15, 2016 $42.89 $43.02 $42.71 $42.88 3 982 273
Apr 14, 2016 $42.56 $42.78 $42.36 $42.64 4 377 037
Apr 13, 2016 $42.35 $42.57 $42.15 $42.52 4 873 808
Apr 12, 2016 $41.98 $42.34 $41.66 $42.28 3 981 803
Apr 11, 2016 $41.96 $41.99 $41.62 $41.64 2 955 937
Apr 08, 2016 $41.60 $41.68 $41.36 $41.55 3 010 030
Apr 07, 2016 $41.29 $41.83 $41.27 $41.53 4 016 189
Apr 06, 2016 $40.71 $41.72 $40.71 $41.68 4 686 011
Apr 05, 2016 $40.48 $40.61 $40.22 $40.36 4 049 157
Apr 04, 2016 $40.79 $41.04 $40.68 $40.97 3 823 220

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