GlaxoSmithKline PLC ADR (GSK) Historical Stock Data
48.96 ↑0.11 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSK is down -0.11% a day on average. There have been 13 days where GlaxoSmithKline PLC ADR closed green and 17 days where GSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 48.72 | 48.96 | ↑$0.24 (0.49%) | 48.69 | 49.04 | 1.06M |
| 2025-12-23 | 48.99 | 48.85 | ↓$0.14 (-0.29%) | 48.72 | 49.23 | 2.65M |
| 2025-12-22 | 48.65 | 48.59 | ↓$0.06 (-0.12%) | 48.50 | 48.88 | 2.42M |
| 2025-12-19 | 48.21 | 48.61 | ↑$0.40 (0.83%) | 48.15 | 48.92 | 3.29M |
| 2025-12-18 | 48.40 | 48.29 | ↓$0.11 (-0.23%) | 48.24 | 48.69 | 3.47M |
| 2025-12-17 | 49.35 | 48.71 | ↓$0.64 (-1.30%) | 48.68 | 49.44 | 5.21M |
| 2025-12-16 | 49.28 | 48.78 | ↓$0.50 (-1.01%) | 48.53 | 49.36 | 3.59M |
| 2025-12-15 | 48.91 | 49.24 | ↑$0.33 (0.67%) | 48.90 | 49.39 | 3.96M |
| 2025-12-12 | 48.90 | 48.81 | ↓$0.09 (-0.17%) | 48.56 | 48.99 | 2.75M |
| 2025-12-11 | 48.46 | 48.88 | ↑$0.42 (0.87%) | 48.45 | 48.97 | 3.87M |
| 2025-12-10 | 48.04 | 48.41 | ↑$0.37 (0.77%) | 47.82 | 48.44 | 2.84M |
| 2025-12-09 | 48.01 | 47.27 | ↓$0.74 (-1.54%) | 47.20 | 48.29 | 3.78M |
| 2025-12-08 | 48.39 | 48.47 | ↑$0.08 (0.17%) | 48.15 | 48.58 | 4.20M |
| 2025-12-05 | 48.77 | 48.41 | ↓$0.36 (-0.74%) | 48.01 | 48.85 | 2.10M |
| 2025-12-04 | 48.95 | 48.57 | ↓$0.38 (-0.78%) | 48.54 | 49.05 | 3.07M |
| 2025-12-03 | 48.95 | 48.97 | ↑$0.02 (0.04%) | 48.84 | 49.31 | 3.36M |
| 2025-12-02 | 48.09 | 48.27 | ↑$0.18 (0.37%) | 47.78 | 48.41 | 4.55M |
| 2025-12-01 | 48.06 | 47.19 | ↓$0.87 (-1.81%) | 47.13 | 48.08 | 3.44M |
| 2025-11-28 | 47.88 | 47.86 | ↓$0.02 (-0.04%) | 47.42 | 47.89 | 2.85M |
| 2025-11-26 | 48.04 | 48.02 | ↓$0.02 (-0.04%) | 47.98 | 48.36 | 4.28M |
| 2025-11-25 | 47.35 | 47.55 | ↑$0.20 (0.42%) | 47.31 | 47.92 | 6.60M |
| 2025-11-24 | 47.03 | 46.99 | ↓$0.04 (-0.09%) | 46.86 | 47.34 | 5.30M |
| 2025-11-21 | 46.49 | 47.19 | ↑$0.70 (1.51%) | 46.47 | 47.32 | 3.99M |
| 2025-11-20 | 46.60 | 46.11 | ↓$0.49 (-1.05%) | 45.81 | 46.60 | 5.96M |
| 2025-11-19 | 47.02 | 46.34 | ↓$0.68 (-1.45%) | 46.32 | 47.08 | 5.89M |
| 2025-11-18 | 47.03 | 47.37 | ↑$0.34 (0.72%) | 46.96 | 47.48 | 4.50M |
| 2025-11-17 | 47.60 | 47.53 | ↓$0.07 (-0.15%) | 47.44 | 47.98 | 3.73M |
| 2025-11-14 | 47.32 | 47.18 | ↓$0.14 (-0.30%) | 47.10 | 47.57 | 4.73M |
| 2025-11-13 | 48.02 | 48.14 | ↑$0.12 (0.25%) | 48.01 | 48.69 | 3.94M |
| 2025-11-12 | 47.76 | 48.07 | ↑$0.31 (0.65%) | 47.53 | 48.31 | 3.40M |
Create an account or log in to view more rows.
$GSK Was last two days consolidation??
$GSK very nice
$GSK Beautiful!! 😀
$GSK I can wait.
$GSK is the dump over
$GSK I still don’t wanna buy it
$GSK Stair stepping nicely
$GSK when's the offering?
$GSK has just been halted from trading.
$GSK who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is