NYSE - Nasdaq Real Time Price USD

GSK plc (GSK)

37.17

-0.33

(-0.88%)

At close: May 7 at 4:00:02 PM EDT

36.89

-0.28

(-0.75%)

Pre-Market: 7:38:31 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	37.19	37.39	36.92	37.17	37.17	5,029,400
May 6, 2025	39.23	39.23	37.48	37.50	37.50	9,185,600
May 5, 2025	39.11	39.21	38.83	38.85	38.85	2,821,000
May 2, 2025	39.44	39.51	38.59	39.07	39.07	4,287,300
May 1, 2025	39.42	39.42	38.72	38.75	38.75	4,449,700
Apr 30, 2025	40.18	40.38	39.23	39.85	39.85	8,033,100
Apr 29, 2025	38.50	39.22	38.23	38.97	38.97	8,255,500
Apr 28, 2025	37.78	38.20	37.77	38.06	38.06	5,758,800
Apr 25, 2025	37.45	37.55	37.04	37.43	37.43	3,909,300
Apr 24, 2025	37.04	37.51	36.84	37.50	37.50	4,765,100
Apr 23, 2025	37.10	37.32	36.72	37.03	37.03	4,458,700
Apr 22, 2025	36.10	36.99	36.08	36.63	36.63	6,776,500
Apr 21, 2025	36.15	36.53	35.80	36.45	36.45	6,612,600
Apr 17, 2025	35.15	36.11	35.08	35.93	35.93	4,812,900
Apr 16, 2025	35.82	35.89	35.28	35.37	35.37	2,897,600
Apr 15, 2025	35.86	36.16	35.52	35.68	35.68	3,700,500
Apr 14, 2025	34.82	35.46	34.73	35.28	35.28	5,892,000
Apr 11, 2025	33.77	34.78	33.53	34.64	34.64	9,084,600
Apr 10, 2025	34.24	34.26	32.73	33.60	33.60	8,484,800
Apr 9, 2025	32.59	34.85	32.38	34.48	34.48	9,674,200
Apr 8, 2025	35.06	35.16	33.72	34.13	34.13	7,228,400
Apr 7, 2025	34.51	35.72	34.18	34.84	34.84	7,495,400
Apr 4, 2025	37.74	37.98	36.27	36.53	36.53	10,603,300
Apr 3, 2025	39.09	39.17	38.47	39.01	39.01	10,939,900
Apr 2, 2025	37.39	37.72	37.17	37.64	37.64	3,720,500
Apr 1, 2025	38.73	38.77	37.68	37.87	37.87	5,290,700
Mar 31, 2025	38.11	38.84	37.88	38.74	38.74	5,357,800
Mar 28, 2025	38.81	38.98	38.59	38.74	38.74	3,220,400
Mar 27, 2025	38.32	38.67	38.32	38.52	38.52	2,248,200
Mar 26, 2025	38.00	38.49	37.76	38.31	38.31	4,916,100
Mar 25, 2025	39.28	39.31	38.51	38.58	38.58	5,837,800
Mar 24, 2025	38.77	38.93	38.47	38.57	38.57	4,066,700
Mar 21, 2025	39.29	39.50	39.14	39.24	39.24	4,021,600
Mar 20, 2025	39.58	39.66	39.24	39.41	39.41	3,346,100
Mar 19, 2025	39.55	39.80	39.27	39.55	39.55	4,421,100
Mar 18, 2025	40.23	40.39	40.11	40.39	40.39	3,657,700
Mar 17, 2025	39.88	40.47	39.85	40.25	40.25	4,160,800
Mar 14, 2025	39.21	39.61	39.05	39.49	39.49	4,939,500
Mar 13, 2025	39.02	39.39	38.92	39.23	39.23	3,937,700
Mar 12, 2025	39.32	39.32	38.78	38.88	38.88	5,601,000
Mar 11, 2025	40.12	40.12	39.33	39.50	39.50	6,015,100
Mar 10, 2025	40.37	40.81	40.10	40.32	40.32	7,799,300
Mar 7, 2025	39.50	40.59	39.48	40.05	40.05	8,122,100
Mar 6, 2025	38.61	39.42	38.60	39.30	39.30	5,511,200
Mar 5, 2025	38.40	38.86	38.37	38.81	38.81	2,465,900
Mar 4, 2025	38.66	39.19	38.36	38.43	38.43	6,829,600
Mar 3, 2025	38.17	38.41	37.77	37.95	37.95	3,978,700
Feb 28, 2025	37.64	37.69	37.15	37.59	37.59	6,046,000
Feb 27, 2025	37.07	37.38	36.99	37.30	37.30	7,167,900
Feb 26, 2025	37.81	37.83	37.35	37.40	37.40	7,938,100
Feb 25, 2025	37.56	38.40	37.56	38.36	38.36	10,536,500
Feb 24, 2025	36.82	37.14	36.72	37.08	37.08	2,857,800
Feb 21, 2025	0.401 Dividend
Feb 21, 2025	36.20	36.67	36.05	36.64	36.64	5,644,700
Feb 20, 2025	36.72	37.22	36.62	36.96	36.56	6,244,700
Feb 19, 2025	36.50	36.65	36.35	36.54	36.14	3,408,500
Feb 18, 2025	36.59	36.85	36.47	36.61	36.21	4,368,300
Feb 14, 2025	36.48	36.60	36.16	36.17	35.78	4,541,900
Feb 13, 2025	36.17	36.62	36.01	36.55	36.15	4,462,600
Feb 12, 2025	35.72	36.26	35.53	36.13	35.74	3,619,800
Feb 11, 2025	36.32	36.35	35.98	36.07	35.68	4,893,000
Feb 10, 2025	36.37	36.91	36.37	36.47	36.07	4,539,300
Feb 7, 2025	36.49	36.52	35.97	36.04	35.65	5,356,500
Feb 6, 2025	37.52	37.61	36.37	36.38	35.99	7,168,000
Feb 5, 2025	37.06	37.91	37.03	37.70	37.29	10,193,200
Feb 4, 2025	34.59	34.98	34.22	34.84	34.46	7,121,000
Feb 3, 2025	34.87	35.20	34.58	34.90	34.52	3,280,000
Jan 31, 2025	35.19	35.52	35.06	35.27	34.89	5,112,700
Jan 30, 2025	35.07	35.59	34.92	35.36	34.98	5,020,400
Jan 29, 2025	34.95	35.25	34.94	35.06	34.68	6,057,200
Jan 28, 2025	35.51	35.59	34.83	35.10	34.72	4,552,900
Jan 27, 2025	34.83	35.50	34.83	35.50	35.11	6,505,300
Jan 24, 2025	34.01	34.31	33.95	34.27	33.90	3,165,900
Jan 23, 2025	33.85	34.17	33.79	34.05	33.68	3,738,400
Jan 22, 2025	33.64	33.73	33.41	33.43	33.07	3,546,100
Jan 21, 2025	33.57	33.79	33.53	33.78	33.41	4,111,300
Jan 17, 2025	33.60	33.60	33.25	33.43	33.07	3,930,400
Jan 16, 2025	32.82	33.51	32.72	33.44	33.08	4,534,800
Jan 15, 2025	32.79	32.92	32.51	32.80	32.44	4,782,300
Jan 14, 2025	32.22	32.28	31.72	32.08	31.73	6,251,200
Jan 13, 2025	32.74	32.86	32.55	32.70	32.35	4,673,700
Jan 10, 2025	33.26	33.40	33.01	33.09	32.73	3,841,800
Jan 8, 2025	33.71	33.92	33.40	33.75	33.38	2,709,100
Jan 7, 2025	33.97	34.46	33.97	34.09	33.72	3,031,000
Jan 6, 2025	33.54	34.12	33.42	33.96	33.59	3,333,800
Jan 3, 2025	33.98	33.98	33.42	33.47	33.11	2,902,300
Jan 2, 2025	33.94	34.19	33.84	33.95	33.58	1,999,000
Dec 31, 2024	33.83	34.02	33.63	33.82	33.45	2,413,800
Dec 30, 2024	34.08	34.08	33.55	33.65	33.28	5,081,300
Dec 27, 2024	33.97	34.17	33.87	34.08	33.71	3,174,400
Dec 26, 2024	34.00	34.15	33.89	34.12	33.75	1,991,900
Dec 24, 2024	33.86	34.21	33.84	34.03	33.66	1,383,100
Dec 23, 2024	33.86	34.11	33.63	34.06	33.69	3,228,800
Dec 20, 2024	33.14	33.87	33.04	33.60	33.24	6,812,800
Dec 19, 2024	33.61	33.70	33.39	33.43	33.07	3,306,300
Dec 18, 2024	34.10	34.34	33.69	33.69	33.32	3,075,100
Dec 17, 2024	34.12	34.56	34.03	34.23	33.86	4,546,200
Dec 16, 2024	33.68	33.97	33.58	33.58	33.22	4,916,600
Dec 13, 2024	34.02	34.08	33.75	33.95	33.58	3,391,000
Dec 12, 2024	34.27	34.43	34.08	34.17	33.80	3,386,300
Dec 11, 2024	34.81	34.98	34.42	34.45	34.08	3,954,100
Dec 10, 2024	35.89	35.90	35.18	35.21	34.83	5,383,600
Dec 9, 2024	34.95	36.28	34.91	35.99	35.60	7,252,400
Dec 6, 2024	34.60	34.80	34.43	34.57	34.19	3,702,700
Dec 5, 2024	34.42	34.56	34.21	34.53	34.16	4,509,000
Dec 4, 2024	34.74	34.75	34.40	34.40	34.03	4,394,100
Dec 3, 2024	34.70	35.09	34.58	34.90	34.52	5,911,000
Dec 2, 2024	34.23	34.33	33.97	34.31	33.94	3,144,800
Nov 29, 2024	34.05	34.20	33.89	34.13	33.76	2,051,800
Nov 27, 2024	34.19	34.47	34.19	34.33	33.96	2,959,000
Nov 26, 2024	34.23	34.29	33.85	34.02	33.65	4,194,500
Nov 25, 2024	34.05	34.25	34.02	34.15	33.78	4,148,500
Nov 22, 2024	33.83	34.15	33.76	33.96	33.59	4,173,100
Nov 21, 2024	33.40	33.70	33.17	33.70	33.33	7,030,400
Nov 20, 2024	33.40	33.53	33.19	33.35	32.99	7,519,400
Nov 19, 2024	33.28	33.60	33.23	33.46	33.10	8,988,100
Nov 18, 2024	33.29	33.79	33.25	33.69	33.32	8,802,100
Nov 15, 2024	0.389 Dividend
Nov 15, 2024	33.26	33.50	32.83	33.35	32.99	13,747,900
Nov 14, 2024	35.40	35.46	34.36	34.39	33.63	7,032,500
Nov 13, 2024	35.17	35.29	34.81	35.11	34.34	7,279,500
Nov 12, 2024	35.50	35.63	35.25	35.52	34.74	7,246,000
Nov 11, 2024	36.55	36.74	36.32	36.35	35.55	5,054,000
Nov 8, 2024	36.12	36.42	36.10	36.29	35.49	8,866,800
Nov 7, 2024	36.23	36.73	36.14	36.66	35.85	14,931,800
Nov 6, 2024	35.93	36.14	35.63	35.90	35.11	14,281,700
Nov 5, 2024	36.70	37.05	36.48	37.02	36.20	7,088,100
Nov 4, 2024	37.03	37.26	36.94	36.97	36.16	3,994,500
Nov 1, 2024	37.59	37.60	36.85	36.88	36.07	6,877,000
Oct 31, 2024	36.27	37.01	36.07	36.76	35.95	12,121,300
Oct 30, 2024	36.50	37.23	36.28	37.01	36.19	13,420,000
Oct 29, 2024	37.94	38.26	37.88	38.17	37.33	6,140,700
Oct 28, 2024	37.70	38.09	37.67	37.88	37.05	4,111,600
Oct 25, 2024	37.95	38.01	37.43	37.52	36.69	3,375,400
Oct 24, 2024	38.03	38.19	37.67	37.74	36.91	4,665,500
Oct 23, 2024	37.74	37.99	37.65	37.98	37.14	4,865,800
Oct 22, 2024	37.72	38.05	37.72	38.00	37.16	3,890,200
Oct 21, 2024	38.49	38.51	38.09	38.16	37.32	2,872,500
Oct 18, 2024	38.80	38.84	38.38	38.55	37.70	3,728,100
Oct 17, 2024	39.21	39.24	38.92	38.96	38.10	4,990,600
Oct 16, 2024	38.90	39.28	38.90	39.21	38.35	4,952,600
Oct 15, 2024	38.93	39.40	38.82	38.96	38.10	4,291,300
Oct 14, 2024	39.17	39.23	38.84	39.13	38.27	4,799,200
Oct 11, 2024	39.02	39.15	38.63	38.83	37.97	7,244,000
Oct 10, 2024	40.29	40.37	39.06	39.21	38.35	7,775,000
Oct 9, 2024	37.88	41.80	37.80	40.24	39.35	19,967,700
Oct 8, 2024	38.31	38.38	37.94	38.02	37.18	4,625,700
Oct 7, 2024	39.04	39.12	38.61	38.63	37.78	3,853,200
Oct 4, 2024	38.07	38.84	37.93	38.82	37.96	6,581,300
Oct 3, 2024	38.60	38.65	38.16	38.37	37.52	5,360,800
Oct 2, 2024	40.10	40.11	39.37	39.45	38.58	5,383,500
Oct 1, 2024	40.47	40.57	40.28	40.30	39.41	3,120,700
Sep 30, 2024	40.79	40.93	40.66	40.88	39.98	2,321,800
Sep 27, 2024	41.09	41.43	40.66	40.71	39.81	3,137,100
Sep 26, 2024	40.60	40.90	40.50	40.90	40.00	2,796,800
Sep 25, 2024	41.11	41.16	40.55	40.56	39.67	2,667,100
Sep 24, 2024	40.76	41.06	40.70	40.98	40.08	3,241,100
Sep 23, 2024	40.96	41.03	40.81	40.86	39.96	2,736,700
Sep 20, 2024	41.25	41.26	40.79	40.80	39.90	5,028,100
Sep 19, 2024	42.40	42.42	41.46	41.62	40.70	6,510,200
Sep 18, 2024	42.84	42.90	42.38	42.43	41.49	3,522,300
Sep 17, 2024	43.13	43.14	42.44	42.56	41.62	3,095,400
Sep 16, 2024	43.24	43.62	43.23	43.55	42.59	2,417,000
Sep 13, 2024	43.16	43.44	42.95	43.01	42.06	3,696,300
Sep 12, 2024	43.43	43.48	43.04	43.11	42.16	3,859,700
Sep 11, 2024	43.97	44.03	43.42	43.77	42.81	3,411,700
Sep 10, 2024	43.83	44.19	43.81	44.10	43.13	3,970,500
Sep 9, 2024	43.62	44.05	43.47	43.94	42.97	2,494,800
Sep 6, 2024	43.60	43.95	43.43	43.67	42.71	3,763,200
Sep 5, 2024	43.39	43.77	43.03	43.13	42.18	3,811,800
Sep 4, 2024	43.49	44.26	43.49	44.26	43.28	2,844,700
Sep 3, 2024	43.63	43.84	43.33	43.44	42.48	3,441,900
Aug 30, 2024	43.75	43.98	43.53	43.91	42.94	3,129,100
Aug 29, 2024	43.86	43.93	43.52	43.74	42.78	3,274,800
Aug 28, 2024	43.59	43.91	43.56	43.90	42.93	3,279,700
Aug 27, 2024	42.82	44.67	42.80	44.15	43.18	11,513,900
Aug 26, 2024	42.63	42.65	42.46	42.54	41.60	1,842,800
Aug 23, 2024	42.27	42.64	42.12	42.63	41.69	3,780,500
Aug 22, 2024	42.01	42.08	41.83	41.95	41.03	1,327,000
Aug 21, 2024	41.72	42.00	41.70	41.85	40.93	2,410,400
Aug 20, 2024	41.51	41.72	41.47	41.60	40.68	1,647,200
Aug 19, 2024	41.32	41.70	41.28	41.52	40.60	1,833,600
Aug 16, 2024	0.386 Dividend
Aug 16, 2024	41.07	41.32	41.01	41.28	40.37	3,145,700
Aug 15, 2024	41.66	41.70	41.36	41.40	40.11	2,024,200
Aug 14, 2024	41.09	41.26	41.05	41.22	39.94	2,482,900
Aug 13, 2024	40.55	41.27	40.53	41.18	39.90	3,306,800
Aug 12, 2024	40.32	40.49	40.08	40.32	39.06	2,751,700
Aug 9, 2024	39.69	40.35	39.67	40.26	39.01	5,831,800
Aug 8, 2024	39.42	40.09	39.37	40.02	38.77	5,598,900
Aug 7, 2024	39.12	39.43	38.97	39.37	38.14	5,332,300
Aug 6, 2024	38.50	38.96	38.32	38.68	37.47	5,179,600
Aug 5, 2024	39.74	39.99	39.28	39.38	38.15	6,283,100
Aug 2, 2024	40.45	40.57	39.95	40.42	39.16	4,545,000
Aug 1, 2024	38.90	39.74	38.72	39.64	38.40	4,525,500
Jul 31, 2024	39.25	39.30	38.55	38.77	37.56	3,969,800
Jul 30, 2024	39.97	40.01	39.49	39.77	38.53	4,916,800
Jul 29, 2024	40.02	40.20	39.85	40.01	38.76	3,603,700
Jul 26, 2024	39.63	40.12	39.58	39.86	38.62	3,064,100
Jul 25, 2024	38.95	39.46	38.92	39.07	37.85	2,479,600
Jul 24, 2024	38.86	39.30	38.86	39.30	38.08	2,060,100
Jul 23, 2024	39.23	39.27	38.78	38.84	37.63	3,470,300
Jul 22, 2024	39.40	39.58	39.30	39.39	38.16	2,790,200
Jul 19, 2024	39.14	39.46	39.13	39.35	38.12	1,994,000
Jul 18, 2024	39.74	39.83	39.29	39.36	38.13	1,592,100
Jul 17, 2024	39.20	39.94	39.14	39.84	38.60	3,846,500
Jul 16, 2024	38.48	38.96	38.46	38.90	37.69	2,118,200
Jul 15, 2024	39.11	39.13	38.67	38.67	37.47	2,451,400
Jul 12, 2024	39.39	39.51	39.14	39.16	37.94	2,512,000
Jul 11, 2024	38.84	39.03	38.73	38.90	37.69	2,684,100
Jul 10, 2024	38.54	38.65	38.44	38.56	37.36	2,376,600
Jul 9, 2024	38.75	38.87	38.52	38.60	37.40	2,095,200
Jul 8, 2024	38.85	38.95	38.53	38.71	37.50	2,075,400
Jul 5, 2024	38.83	38.91	37.97	38.84	37.63	3,284,300
Jul 3, 2024	38.15	38.49	38.13	38.46	37.26	1,349,500
Jul 2, 2024	38.11	38.32	37.81	38.21	37.02	3,354,100
Jul 1, 2024	38.43	39.07	38.31	38.38	37.18	2,872,500
Jun 28, 2024	38.68	39.03	38.45	38.50	37.30	7,856,000
Jun 27, 2024	38.40	38.79	38.20	38.64	37.44	5,542,900
Jun 26, 2024	40.24	40.51	38.35	38.87	37.66	10,997,000
Jun 25, 2024	40.47	40.48	40.19	40.31	39.05	2,780,400
Jun 24, 2024	40.80	40.86	40.54	40.55	39.29	3,495,700
Jun 21, 2024	40.25	40.53	40.22	40.48	39.22	3,490,400
Jun 20, 2024	40.87	41.02	40.68	40.76	39.49	2,538,100
Jun 18, 2024	41.03	41.08	40.78	40.95	39.67	2,847,600
Jun 17, 2024	40.43	40.68	40.36	40.66	39.39	2,131,200
Jun 14, 2024	40.82	40.88	40.48	40.65	39.38	2,235,400
Jun 13, 2024	40.98	41.22	40.78	41.11	39.83	2,020,300
Jun 12, 2024	41.36	41.38	40.97	41.11	39.83	2,548,600
Jun 11, 2024	41.05	41.36	40.89	41.06	39.78	2,379,100
Jun 10, 2024	41.10	41.51	40.96	41.29	40.00	2,834,400
Jun 7, 2024	41.11	41.46	40.94	41.21	39.93	3,025,400
Jun 6, 2024	41.69	42.00	41.48	41.54	40.25	3,860,800
Jun 5, 2024	42.39	42.44	41.86	41.97	40.66	7,230,300
Jun 4, 2024	41.34	41.48	40.99	41.35	40.06	5,469,400
Jun 3, 2024	41.22	41.72	40.51	40.88	39.61	13,483,900
May 31, 2024	44.64	45.01	44.56	44.77	43.38	3,623,800
May 30, 2024	44.08	44.23	43.89	44.02	42.65	1,597,400
May 29, 2024	44.24	44.36	44.16	44.28	42.90	2,092,200
May 28, 2024	44.70	44.75	44.23	44.24	42.86	2,647,900
May 24, 2024	45.42	45.45	45.03	45.12	43.71	2,210,200
May 23, 2024	45.75	45.77	44.94	45.15	43.74	5,218,600
May 22, 2024	44.53	45.80	44.42	45.78	44.35	6,830,600
May 21, 2024	44.49	44.72	44.46	44.46	43.07	3,475,000
May 20, 2024	45.06	45.19	44.40	44.59	43.20	5,172,400
May 17, 2024	44.85	45.09	44.74	44.98	43.58	1,882,900
May 16, 2024	0.376 Dividend
May 16, 2024	45.12	45.20	44.82	44.88	43.48	4,666,300
May 15, 2024	45.82	45.93	45.65	45.70	43.91	3,788,100
May 14, 2024	45.34	45.76	45.30	45.66	43.87	3,615,000
May 13, 2024	45.31	45.41	45.14	45.17	43.40	2,830,800
May 10, 2024	44.98	45.10	44.80	45.07	43.31	3,771,100
May 9, 2024	44.30	44.72	44.30	44.67	42.92	4,924,600
May 8, 2024	44.23	44.29	44.06	44.14	42.41	2,127,300

SNY Sanofi

52.27

-1.66%

AZN AstraZeneca PLC

70.07

-0.27%

BMY Bristol-Myers Squibb Company

47.62

+0.11%

NVS Novartis AG

111.70

+1.04%

MRK Merck & Co., Inc.

79.12

+0.10%

GILD Gilead Sciences, Inc.

98.90

+1.04%

AMGN Amgen Inc.

275.84

+2.00%

PFE Pfizer Inc.

22.79

-0.39%

RHHBY Roche Holding AG

40.33

+0.05%

JNJ Johnson & Johnson

157.30

+1.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GSK plc (GSK)

Related Tickers