GSK plc American Depositary Shares (Each representing two Ordinary Shares)
GSK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $49.17 | $49.50 | $48.90 | $49.13 | -0.77% | 2.65M |
| Oct 30, 2026 | $49.84 | $50.28 | $49.25 | $49.51 | +1.71% | 4.77M |
| Oct 29, 2026 | $48.19 | $49.11 | $48.03 | $48.68 | -0.12% | 5.61M |
| Oct 28, 2026 | $47.65 | $49.32 | $47.36 | $48.74 | -4.32% | 8.12M |
| Oct 27, 2026 | $50.80 | $51.25 | $50.64 | $50.94 | -0.31% | 4.77M |
| Oct 26, 2026 | $50.86 | $51.24 | $50.85 | $51.10 | +0.69% | 3.61M |
| Oct 23, 2026 | $50.83 | $50.92 | $50.29 | $50.75 | -0.90% | 3.18M |
| Oct 22, 2026 | $50.29 | $51.44 | $49.97 | $51.21 | +2.38% | 4.28M |
| Oct 21, 2026 | $50.19 | $50.45 | $49.91 | $50.02 | -1.20% | 3.61M |
| Oct 20, 2026 | $49.98 | $51.12 | $49.77 | $50.63 | +2.37% | 5.60M |
| Oct 19, 2026 | $49.44 | $49.81 | $49.26 | $49.46 | -0.10% | 5.37M |
| Oct 16, 2026 | $49.62 | $49.97 | $49.44 | $49.51 | +1.00% | 6.92M |
| Oct 15, 2026 | $49.18 | $49.84 | $48.98 | $49.02 | +2.40% | 6.14M |
| Oct 14, 2026 | $46.63 | $47.98 | $46.55 | $47.87 | +3.46% | 7.09M |
| Oct 13, 2026 | $47.09 | $47.15 | $46.11 | $46.27 | -1.39% | 5.76M |
| Oct 12, 2026 | $46.70 | $47.09 | $46.31 | $46.92 | +0.90% | 10.35M |
| Oct 9, 2026 | $46.61 | $46.82 | $46.27 | $46.50 | -0.09% | 8.54M |
| Oct 8, 2026 | $46.40 | $46.70 | $45.83 | $46.54 | -1.02% | 7.73M |
| Oct 7, 2026 | $46.92 | $47.41 | $46.69 | $47.02 | +0.90% | 5.85M |
| Oct 6, 2026 | $46.96 | $47.01 | $46.18 | $46.60 | +0.11% | 6.81M |
| Oct 5, 2026 | $46.73 | $46.89 | $46.33 | $46.55 | -1.02% | 3.48M |
| Oct 2, 2026 | $47.08 | $47.16 | $46.84 | $47.03 | -0.32% | 5.39M |
| Oct 1, 2026 | $48.16 | $48.23 | $47.13 | $47.18 | -2.06% | 7.90M |
| Sep 30, 2026 | $48.93 | $49.05 | $48.17 | $48.17 | -2.39% | 5.85M |
| Sep 29, 2026 | $49.41 | $49.82 | $48.96 | $49.35 | -0.70% | 2.89M |
| Sep 28, 2026 | $49.17 | $49.80 | $48.98 | $49.70 | +0.93% | 3.59M |
| Sep 25, 2026 | $49.49 | $49.50 | $49.00 | $49.24 | -0.83% | 3.32M |
| Sep 24, 2026 | $49.59 | $50.14 | $49.57 | $49.65 | -0.12% | 2.84M |
| Sep 23, 2026 | $50.18 | $50.74 | $49.67 | $49.71 | -1.99% | 3.04M |
| Sep 22, 2026 | $50.69 | $50.99 | $50.22 | $50.72 | -0.70% | 4.30M |
| Sep 21, 2026 | $50.75 | $51.32 | $50.46 | $51.08 | +1.71% | 2.87M |
| Sep 18, 2026 | $50.20 | $50.33 | $49.50 | $50.22 | -1.65% | 4.71M |
| Sep 17, 2026 | $50.72 | $51.08 | $50.62 | $51.06 | +1.53% | 3.08M |
| Sep 16, 2026 | $50.19 | $50.71 | $50.06 | $50.29 | +0.56% | 2.84M |
| Sep 15, 2026 | $49.69 | $50.16 | $49.63 | $50.01 | -0.08% | 2.74M |
| Sep 14, 2026 | $50.29 | $50.30 | $49.61 | $50.05 | +3.99% | 3.00M |
| Sep 11, 2026 | $48.70 | $48.80 | $47.85 | $48.13 | +0.02% | 2.28M |
| Sep 10, 2026 | $48.47 | $48.59 | $47.98 | $48.12 | -1.05% | 2.15M |
| Sep 9, 2026 | $48.82 | $49.16 | $48.60 | $48.63 | +0.19% | 2.41M |
| Sep 8, 2026 | $49.00 | $49.23 | $48.54 | $48.54 | -2.71% | 3.06M |
| Sep 4, 2026 | $49.70 | $50.06 | $49.66 | $49.89 | -1.93% | 2.29M |
| Sep 3, 2026 | $51.50 | $51.52 | $50.19 | $50.87 | +0.85% | 2.44M |
| Sep 2, 2026 | $50.36 | $51.08 | $50.04 | $50.44 | -0.43% | 2.94M |
| Sep 1, 2026 | $51.11 | $51.26 | $50.47 | $50.66 | +0.82% | 3.27M |
| Aug 31, 2026 | $50.62 | $50.82 | $50.25 | $50.25 | -1.12% | 2.39M |
| Aug 28, 2026 | $50.22 | $50.88 | $49.95 | $50.82 | +1.09% | 3.43M |
| Aug 27, 2026 | $50.95 | $51.03 | $50.17 | $50.27 | -2.26% | 2.47M |
| Aug 26, 2026 | $51.90 | $52.09 | $51.40 | $51.43 | -1.23% | 1.72M |
| Aug 25, 2026 | $51.57 | $52.21 | $51.51 | $52.07 | +0.56% | 2.70M |
| Aug 24, 2026 | $51.54 | $51.95 | $51.40 | $51.78 | -1.20% | 2.89M |
| Aug 21, 2026 | $51.35 | $52.57 | $51.35 | $52.41 | +0.87% | 2.40M |
| Aug 20, 2026 | $52.57 | $52.63 | $51.86 | $51.96 | -1.74% | 3.60M |
| Aug 19, 2026 | $51.40 | $52.95 | $51.35 | $52.88 | +3.38% | 3.90M |
| Aug 18, 2026 | $50.76 | $51.35 | $50.65 | $51.15 | +1.73% | 2.83M |
| Aug 17, 2026 | $49.93 | $50.37 | $49.88 | $50.28 | +1.53% | 2.81M |
| Aug 14, 2026 | $49.04 | $49.57 | $48.86 | $49.52 | -1.84% | 3.72M |
| Aug 13, 2026 | $50.56 | $50.63 | $50.18 | $50.45 | +0.30% | 2.69M |
| Aug 12, 2026 | $50.11 | $50.47 | $49.86 | $50.30 | -1.18% | 4.09M |
| Aug 11, 2026 | $51.95 | $52.36 | $50.90 | $50.90 | -2.42% | 2.92M |
| Aug 10, 2026 | $51.53 | $52.20 | $51.47 | $52.16 | — | 3.14M |
