Get the Stockscreener App
35.93
1.58%
0.56
After Hours:
36.00
0.07
+0.19%
Gsk Plc Adr Stock (GSK) Price History
The historical daily chart and data for Gsk Plc Adr stock (GSK), adjusted for splits and dividends, show that the latest closing stock price as of April 17, 2025, is $35.93.
- Gsk Plc Adr all-time high stock price is $70.91, occurred on February 18, 2014.
- The lowest Gsk Plc Adr stock price recorded was $28.46 on September 26, 2022. Since then, Gsk Plc Adr's stock price has risen over 26.23% to $35.93 now.
- The 52-week high stock price for GSK is $45.92, representing a 27.82% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for GSK is $31.71, indicating a -11.73% decrease from the current share price, occurred on January 14, 2025.
- The closing price of Gsk Plc Adr (GSK) stock in the beginning of 2024 was $54.59. The stock closed the year at $35.14, a loss of over -35.63% for the year.
The table below shows more information about GSK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $36.11 | $35.08 | $1.03 | 4,812,347.0 | +1.58% |
| Apr 16, 2025 | $35.89 | $35.28 | $0.61 | 2,897,483.0 | -0.87% |
| Apr 15, 2025 | $36.16 | $35.52 | $0.645 | 3,699,480.0 | +1.13% |
| Apr 14, 2025 | $35.45 | $34.73 | $0.725 | 5,891,285.0 | +1.85% |
| Apr 11, 2025 | $34.78 | $33.53 | $1.25 | 9,084,599.0 | +3.10% |
| Apr 10, 2025 | $34.26 | $32.73 | $1.53 | 8,413,739.0 | -2.55% |
| Apr 09, 2025 | $34.84 | $32.38 | $2.46 | 9,671,181.0 | +1.03% |
| Apr 08, 2025 | $35.16 | $33.72 | $1.44 | 7,227,218.0 | -2.04% |
| Apr 07, 2025 | $35.72 | $34.18 | $1.54 | 7,494,862.0 | -4.63% |
| Apr 04, 2025 | $37.98 | $36.27 | $1.71 | 10,603,179.0 | -6.36% |
| Apr 03, 2025 | $39.17 | $38.47 | $0.705 | 10,939,649.0 | +3.64% |
| Apr 02, 2025 | $37.72 | $37.17 | $0.55 | 3,718,257.0 | -0.61% |
| Apr 01, 2025 | $38.77 | $37.68 | $1.09 | 5,288,124.0 | -2.25% |
| Mar 31, 2025 | $38.84 | $37.88 | $0.96 | 5,356,871.0 | +0.00% |
| Mar 28, 2025 | $38.98 | $38.59 | $0.385 | 3,219,697.0 | +0.57% |
| Mar 27, 2025 | $38.66 | $38.31 | $0.35 | 2,207,032.0 | +0.55% |
| Mar 26, 2025 | $38.49 | $37.76 | $0.735 | 4,881,936.0 | -0.70% |
| Mar 25, 2025 | $39.31 | $38.51 | $0.80 | 5,798,169.0 | +0.03% |
| Mar 24, 2025 | $38.93 | $38.47 | $0.46 | 4,049,749.0 | -1.71% |
Gsk Plc Adr Stock (GSK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gsk Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gsk Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gsk Plc Adr Stock (GSK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $39.17 | $32.38 | $6.79 | 94,553,750.0 | -7.25% |
| Mar, 2025 | $40.80 | $37.76 | $3.05 | 94,541,210.0 | +3.06% |
| Feb, 2025 | $38.40 | $34.22 | $4.18 | 108,686,275.0 | +6.58% |
| Jan, 2025 | $35.59 | $31.71 | $3.87 | 82,867,746.0 | +4.29% |
Gsk Plc Adr Stock (GSK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.28 | $33.04 | $3.24 | 81,954,321.0 | -1.41% |
| Nov, 2024 | $37.60 | $32.83 | $4.77 | 145,059,522.0 | -7.15% |
| Oct, 2024 | $41.80 | $36.07 | $5.73 | 140,170,659.0 | -10.08% |
| Sep, 2024 | $44.26 | $40.50 | $3.76 | 67,483,808.0 | -6.90% |
| Aug, 2024 | $44.67 | $38.32 | $6.35 | 82,788,646.0 | +13.26% |
| Jul, 2024 | $40.20 | $37.80 | $2.39 | 59,030,321.0 | +0.70% |
| Jun, 2024 | $42.44 | $38.20 | $4.24 | 81,634,923.0 | -14.00% |
| May, 2024 | $45.92 | $42.27 | $3.65 | 74,923,037.0 | +8.04% |
| Apr, 2024 | $42.87 | $39.16 | $3.71 | 64,086,041.0 | -3.34% |
| Mar, 2024 | $43.84 | $41.75 | $2.09 | 49,720,379.0 | +2.32% |
| Feb, 2024 | $42.69 | $39.85 | $2.84 | 93,960,811.0 | +6.24% |
| Jan, 2024 | $41.31 | $36.82 | $4.49 | 71,819,552.0 | +6.42% |
Gsk Plc Adr Stock (GSK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.39 | $35.80 | $1.59 | 53,108,080.0 | +2.97% |
| Nov, 2023 | $36.01 | $33.67 | $2.34 | 67,878,458.0 | +0.81% |
| Oct, 2023 | $37.70 | $34.49 | $3.21 | 71,678,817.0 | -1.52% |
| Sep, 2023 | $38.21 | $34.31 | $3.90 | 84,840,182.0 | +3.19% |
| Aug, 2023 | $35.80 | $33.97 | $1.83 | 68,301,699.0 | -1.24% |
| Jul, 2023 | $36.38 | $33.70 | $2.68 | 59,498,084.0 | -0.20% |
| Jun, 2023 | $36.57 | $33.33 | $3.24 | 75,966,477.0 | +6.07% |
| May, 2023 | $37.22 | $33.39 | $3.83 | 58,437,031.0 | -6.74% |
| Apr, 2023 | $38.32 | $35.58 | $2.74 | 58,882,767.0 | +1.26% |
| Mar, 2023 | $35.74 | $33.20 | $2.54 | 67,115,242.0 | +3.82% |
| Feb, 2023 | $36.83 | $34.27 | $2.56 | 81,181,083.0 | -2.81% |
| Jan, 2023 | $35.73 | $34.23 | $1.50 | 78,904,850.0 | +0.34% |
0.45%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):