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 |
| Jul 19, 2023 | $35.17 | $35.34 | $35.12 | $35.19 | 2 480 580 |
| Jul 18, 2023 | $34.67 | $35.00 | $34.60 | $34.80 | 2 790 444 |
| Jul 17, 2023 | $34.53 | $34.60 | $34.44 | $34.51 | 2 394 725 |
| Jul 14, 2023 | $34.81 | $34.86 | $34.51 | $34.53 | 2 790 860 |
| Jul 13, 2023 | $35.06 | $35.12 | $34.80 | $34.80 | 2 742 789 |
| Jul 12, 2023 | $34.35 | $34.76 | $34.35 | $34.50 | 2 911 747 |
| Jul 11, 2023 | $33.91 | $34.15 | $33.90 | $34.12 | 2 578 796 |
| Jul 10, 2023 | $33.78 | $33.98 | $33.70 | $33.85 | 2 910 697 |
| Jul 07, 2023 | $34.02 | $34.08 | $33.71 | $33.81 | 3 260 559 |
| Jul 06, 2023 | $34.49 | $34.49 | $34.02 | $34.09 | 3 163 211 |
| Jul 05, 2023 | $35.03 | $35.07 | $34.71 | $34.73 | 3 286 866 |
| Jul 03, 2023 | $35.60 | $35.61 | $35.29 | $35.29 | 2 384 897 |
| Jun 30, 2023 | $35.25 | $35.67 | $35.25 | $35.64 | 4 948 734 |
| Jun 29, 2023 | $35.10 | $35.51 | $35.03 | $35.42 | 4 049 713 |
| Jun 28, 2023 | $35.62 | $35.66 | $35.35 | $35.53 | 3 870 946 |
| Jun 27, 2023 | $35.94 | $36.14 | $35.67 | $35.76 | 4 920 017 |
| Jun 26, 2023 | $36.39 | $36.45 | $35.98 | $36.27 | 3 723 384 |
| Jun 23, 2023 | $36.00 | $36.57 | $35.74 | $36.38 | 7 436 302 |
| Jun 22, 2023 | $34.67 | $34.85 | $34.56 | $34.68 | 4 822 480 |
| Jun 21, 2023 | $34.81 | $35.19 | $34.57 | $35.15 | 6 927 594 |
| Jun 20, 2023 | $34.80 | $34.91 | $34.61 | $34.62 | 2 683 560 |
| Jun 16, 2023 | $35.27 | $35.48 | $34.72 | $35.15 | 5 945 434 |
| Jun 15, 2023 | $34.92 | $35.32 | $34.90 | $35.27 | 3 064 501 |
| Jun 14, 2023 | $34.74 | $34.77 | $34.44 | $34.47 | 1 897 471 |
| Jun 13, 2023 | $34.38 | $34.66 | $34.37 | $34.64 | 3 756 768 |
