GlaxoSmithKline PLC ADR (GSK) Historical Stock Data
43.35 ↑0.78 (1.83%)
As of May 2, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, GSK is down -0.04% a day on average. There have been 11 days where GlaxoSmithKline PLC ADR closed green and 19 days where GSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 42.90 | 43.35 | ↑$0.45 (1.05%) | 42.75 | 43.52 | 6.32M |
| 2024-05-01 | 42.70 | 42.57 | ↓$0.13 (-0.30%) | 42.28 | 42.84 | 4.69M |
| 2024-04-30 | 41.75 | 41.44 | ↓$0.31 (-0.74%) | 41.42 | 42.03 | 3.67M |
| 2024-04-29 | 41.66 | 41.61 | ↓$0.05 (-0.12%) | 41.50 | 42.00 | 4.24M |
| 2024-04-26 | 40.95 | 41.11 | ↑$0.16 (0.39%) | 40.87 | 41.31 | 2.73M |
| 2024-04-25 | 41.06 | 40.91 | ↓$0.15 (-0.37%) | 40.81 | 41.11 | 3.46M |
| 2024-04-24 | 41.20 | 40.86 | ↓$0.34 (-0.83%) | 40.64 | 41.24 | 1.82M |
| 2024-04-23 | 40.66 | 41.24 | ↑$0.58 (1.43%) | 40.60 | 41.26 | 2.29M |
| 2024-04-22 | 39.99 | 40.59 | ↑$0.60 (1.50%) | 39.96 | 40.76 | 3.80M |
| 2024-04-19 | 39.37 | 39.75 | ↑$0.38 (0.97%) | 39.37 | 39.76 | 1.62M |
| 2024-04-18 | 39.39 | 39.27 | ↓$0.12 (-0.30%) | 39.16 | 39.50 | 2.64M |
| 2024-04-17 | 39.72 | 39.60 | ↓$0.12 (-0.30%) | 39.44 | 39.85 | 3.21M |
| 2024-04-16 | 40.02 | 39.95 | ↓$0.07 (-0.17%) | 39.72 | 40.23 | 2.42M |
| 2024-04-15 | 40.90 | 40.50 | ↓$0.40 (-0.98%) | 40.44 | 41.06 | 3.37M |
| 2024-04-12 | 40.96 | 40.66 | ↓$0.30 (-0.73%) | 40.49 | 40.97 | 5.26M |
| 2024-04-11 | 41.00 | 40.80 | ↓$0.20 (-0.49%) | 40.68 | 41.25 | 2.90M |
| 2024-04-10 | 40.62 | 40.69 | ↑$0.07 (0.17%) | 40.49 | 40.75 | 4.37M |
| 2024-04-09 | 40.89 | 40.88 | ↓$0.01 (-0.02%) | 40.67 | 40.96 | 3.19M |
| 2024-04-08 | 41.08 | 40.85 | ↓$0.23 (-0.56%) | 40.82 | 41.08 | 1.86M |
| 2024-04-05 | 40.59 | 41.19 | ↑$0.60 (1.48%) | 40.54 | 41.25 | 6.09M |
| 2024-04-04 | 41.73 | 40.86 | ↓$0.87 (-2.08%) | 40.84 | 41.88 | 2.63M |
| 2024-04-03 | 41.50 | 41.54 | ↑$0.04 (0.10%) | 41.33 | 41.74 | 3.05M |
| 2024-04-02 | 42.13 | 41.79 | ↓$0.34 (-0.81%) | 41.67 | 42.14 | 2.58M |
| 2024-04-01 | 42.74 | 42.42 | ↓$0.32 (-0.75%) | 42.23 | 42.87 | 1.51M |
| 2024-03-28 | 43.00 | 42.87 | ↓$0.13 (-0.30%) | 42.86 | 43.22 | 1.85M |
| 2024-03-27 | 42.58 | 42.99 | ↑$0.41 (0.96%) | 42.51 | 43.03 | 2.08M |
| 2024-03-26 | 42.83 | 42.79 | ↓$0.04 (-0.09%) | 42.55 | 42.89 | 3.04M |
| 2024-03-25 | 42.58 | 42.83 | ↑$0.25 (0.59%) | 42.56 | 43.45 | 3.44M |
| 2024-03-22 | 42.54 | 42.35 | ↓$0.19 (-0.45%) | 42.33 | 42.68 | 1.48M |
| 2024-03-21 | 42.17 | 42.37 | ↑$0.20 (0.47%) | 42.15 | 42.54 | 2.02M |
Create an account or log in to view more rows.
$GSK Same thing
different day
$GSK this is going to skyrocket tmr!!!
$GSK gap it slap it ask it !
$GSK fuck all u greedy bulls
$GSK i come here all weekend... every weekend. refresh refresh refresh. smh
$GSK go time
$GSK Not another do nothing day
$GSK jeez
$GSK buy buy buy!!
$GSK free to hold