GSK plc DRC

GSK
🏛️ usa →
43.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.08 44.26 43.99 44.10 2.3M
2021-12-30 44.43 44.56 44.12 44.12 2.2M
2021-12-29 44.16 44.47 44.10 44.44 2.7M
2021-12-28 43.99 44.15 43.88 44.11 2.2M
2021-12-27 43.93 44.12 43.78 44.09 2.0M
2021-12-23 43.78 44.09 43.75 43.76 3.0M
2021-12-22 43.39 43.82 43.30 43.77 3.1M
2021-12-21 43.07 43.45 42.91 43.36 4.4M
2021-12-20 42.79 43.08 42.65 43.06 4.6M
2021-12-17 43.60 43.83 43.10 43.10 5.3M
2021-12-16 43.25 43.89 43.22 43.82 5.9M
2021-12-15 42.88 43.71 42.80 43.66 4.7M
2021-12-14 42.80 43.06 42.69 42.90 2.8M
2021-12-13 43.07 43.25 42.96 43.11 2.7M
2021-12-10 42.80 43.27 42.77 43.17 3.8M
2021-12-09 42.90 42.94 42.61 42.80 2.9M
2021-12-08 42.61 42.79 42.38 42.68 3.6M
2021-12-07 41.94 42.42 41.81 42.38 5.5M
2021-12-06 41.89 42.12 41.75 41.76 3.1M
2021-12-03 41.42 41.51 41.02 41.25 4.1M
2021-12-02 41.62 41.83 41.36 41.47 4.6M
2021-12-01 41.40 41.75 41.28 41.37 3.9M
2021-11-30 41.48 41.67 40.93 41.12 4.0M
2021-11-29 41.25 41.48 41.12 41.36 4.3M
2021-11-26 41.23 41.32 40.81 41.02 2.8M
2021-11-24 41.67 41.70 41.42 41.60 2.8M
2021-11-23 41.29 41.70 41.25 41.60 3.3M
2021-11-22 41.43 41.64 41.28 41.29 3.1M
2021-11-19 41.81 41.86 41.45 41.59 4.4M
2021-11-18 41.55 41.65 41.23 41.50 4.9M
2021-11-17 42.26 42.71 42.21 42.55 4.8M
2021-11-16 42.39 42.70 42.25 42.45 6.8M
2021-11-15 43.15 43.38 42.98 43.17 4.1M
2021-11-12 43.48 43.54 43.23 43.36 3.5M
2021-11-11 43.06 43.28 43.01 43.23 2.3M
2021-11-10 43.38 43.48 43.18 43.18 3.8M
2021-11-09 42.87 42.94 42.71 42.73 2.8M
2021-11-08 43.02 43.13 42.76 42.77 3.9M
2021-11-05 43.00 43.50 42.81 43.49 5.3M
2021-11-04 42.97 43.08 42.78 43.00 4.2M
2021-11-03 43.15 43.61 43.05 43.53 5.4M
2021-11-02 42.88 43.20 42.63 42.80 6.4M
2021-11-01 42.37 42.91 42.33 42.59 6.8M
2021-10-29 41.98 42.34 41.84 42.33 5.2M
2021-10-28 41.32 42.19 41.29 42.12 9.1M
2021-10-27 40.30 40.57 39.96 40.42 7.6M
2021-10-26 39.92 40.21 39.86 40.18 5.0M
2021-10-25 39.81 39.87 39.66 39.81 4.3M
2021-10-22 39.63 39.81 39.59 39.77 4.8M
2021-10-21 39.37 39.56 39.28 39.55 5.2M
2021-10-20 39.25 39.55 39.16 39.46 3.5M
2021-10-19 38.88 39.36 38.85 39.17 3.4M
2021-10-18 38.82 38.85 38.59 38.65 2.7M
2021-10-15 38.77 39.03 38.71 39.01 3.3M
2021-10-14 38.91 38.94 38.68 38.72 4.5M
2021-10-13 38.42 39.04 38.42 38.80 5.2M
2021-10-12 39.20 39.26 38.58 38.64 7.5M
2021-10-11 38.54 38.63 38.24 38.24 3.5M
2021-10-08 38.80 39.00 38.64 38.71 5.4M
2021-10-07 38.29 38.83 38.24 38.66 2.9M
2021-10-06 38.00 38.20 37.80 38.13 4.5M
2021-10-05 38.36 38.52 38.21 38.22 2.4M
2021-10-04 38.27 38.66 38.21 38.41 4.4M
2021-10-01 38.24 38.36 37.96 38.13 5.7M
2021-09-30 38.48 38.59 38.19 38.21 2.7M
2021-09-29 38.11 38.42 38.08 38.33 3.8M
2021-09-28 38.22 38.27 37.90 38.05 3.4M
2021-09-27 38.51 38.67 38.35 38.50 2.8M
2021-09-24 38.54 38.70 38.37 38.39 4.4M
2021-09-23 39.44 39.61 39.33 39.34 4.1M
2021-09-22 39.25 39.65 39.12 39.28 4.7M
2021-09-21 39.00 39.28 38.96 39.08 4.4M
2021-09-20 38.39 39.06 38.31 38.85 5.1M
2021-09-17 38.96 39.08 38.57 38.93 3.5M
2021-09-16 39.10 39.17 38.79 39.11 1.9M
2021-09-15 39.26 39.34 39.06 39.22 2.8M
2021-09-14 39.72 39.85 39.33 39.37 3.0M
2021-09-13 40.03 40.03 39.62 39.76 9.3M
2021-09-10 40.01 40.05 39.66 39.75 3.0M
2021-09-09 40.42 40.42 39.77 39.78 3.3M
2021-09-08 40.46 40.64 40.31 40.52 3.6M
2021-09-07 41.26 41.30 40.87 40.94 2.9M
2021-09-03 41.42 41.72 41.21 41.61 3.0M
2021-09-02 41.14 41.48 41.11 41.43 2.3M
2021-09-01 41.02 41.21 40.88 41.11 3.2M
2021-08-31 40.66 40.87 40.57 40.74 2.4M
2021-08-30 40.83 40.98 40.76 40.91 1.2M
2021-08-27 41.02 41.18 40.82 40.82 4.6M
2021-08-26 41.03 41.11 40.87 40.95 1.9M
2021-08-25 41.13 41.18 40.97 41.11 2.6M
2021-08-24 41.10 41.22 40.86 41.03 2.8M
2021-08-23 41.75 41.83 41.45 41.49 4.6M
2021-08-20 41.74 42.02 41.66 41.85 1.9M
2021-08-19 41.71 42.05 41.63 41.81 2.9M
2021-08-18 42.40 42.68 42.12 42.15 4.1M
2021-08-17 42.00 42.36 41.99 42.33 2.8M
2021-08-16 41.81 42.18 41.81 42.08 2.4M
2021-08-13 41.58 41.98 41.54 41.97 2.1M
2021-08-12 41.18 41.33 41.08 41.26 2.0M
2021-08-11 41.20 41.20 41.00 41.11 3.5M
2021-08-10 40.59 40.75 40.54 40.65 5.0M
2021-08-09 40.69 40.77 40.45 40.58 2.4M
2021-08-06 40.53 40.63 40.34 40.41 3.6M
2021-08-05 40.78 40.93 40.63 40.92 4.4M
2021-08-04 40.66 40.82 40.36 40.50 3.9M
2021-08-03 40.29 40.65 40.26 40.64 3.6M
2021-08-02 39.92 40.31 39.70 40.24 5.0M
2021-07-30 40.06 40.17 39.94 40.14 3.6M
2021-07-29 40.10 40.40 39.85 40.10 5.4M
2021-07-28 39.10 39.61 38.93 39.50 4.5M
2021-07-27 39.18 39.57 39.00 39.52 4.2M
2021-07-26 39.18 39.25 38.99 39.02 3.0M
2021-07-23 39.50 39.60 39.38 39.51 3.8M
2021-07-22 39.37 39.46 39.20 39.23 5.9M
2021-07-21 39.38 39.40 39.10 39.32 5.8M
2021-07-20 38.95 39.33 38.87 39.09 6.3M
2021-07-19 39.14 39.33 38.99 39.30 4.8M
2021-07-16 39.70 39.96 39.54 39.85 4.1M
2021-07-15 39.97 40.01 39.57 39.62 4.0M
2021-07-14 40.34 40.57 40.23 40.45 3.3M
2021-07-13 40.32 40.59 40.29 40.53 2.8M
2021-07-12 40.25 40.63 40.23 40.37 2.9M
2021-07-09 40.00 40.27 40.00 40.16 3.0M
2021-07-08 39.88 40.02 39.62 39.97 3.1M
2021-07-07 40.06 40.32 39.96 40.24 3.0M
2021-07-06 40.33 40.37 39.91 40.06 1.9M
2021-07-02 40.10 40.44 39.99 40.41 1.9M
2021-07-01 39.96 40.43 39.90 40.17 3.9M
2021-06-30 39.83 39.96 39.65 39.82 5.0M
2021-06-29 39.97 40.10 39.86 39.95 1.8M
2021-06-28 39.97 40.06 39.85 39.88 2.4M
2021-06-25 39.70 39.86 39.60 39.78 6.2M
2021-06-24 39.58 39.98 39.54 39.70 14.1M
2021-06-23 40.48 40.58 39.76 39.85 14.9M
2021-06-22 39.50 39.52 39.03 39.08 3.6M
2021-06-21 39.78 39.91 39.63 39.78 3.9M
2021-06-18 39.97 40.13 39.78 39.84 10.0M
2021-06-17 40.47 40.65 40.25 40.57 2.8M
2021-06-16 40.94 41.44 40.61 40.66 5.0M
2021-06-15 40.43 40.58 40.38 40.57 2.4M
2021-06-14 40.27 40.49 40.17 40.49 3.0M
2021-06-11 40.25 40.30 39.98 40.15 2.9M
2021-06-10 39.85 40.24 39.84 40.23 6.5M
2021-06-09 39.30 39.55 39.25 39.55 3.3M
2021-06-08 39.09 39.11 38.66 38.82 2.9M
2021-06-07 38.98 38.99 38.73 38.75 4.3M
2021-06-04 38.84 38.96 38.75 38.90 6.0M
2021-06-03 38.41 38.72 38.33 38.71 4.3M
2021-06-02 38.40 38.57 38.35 38.39 2.9M
2021-06-01 38.82 38.85 38.27 38.35 3.0M
2021-05-28 38.52 38.81 38.51 38.77 3.9M
2021-05-27 38.40 38.67 38.19 38.49 6.3M
2021-05-26 38.70 38.80 38.50 38.71 2.8M
2021-05-25 38.85 38.86 38.59 38.66 2.9M
2021-05-24 38.87 38.97 38.64 38.67 4.6M
2021-05-21 38.93 39.03 38.77 38.85 3.0M
2021-05-20 38.72 39.13 38.69 39.03 2.5M
2021-05-19 39.30 39.44 39.13 39.25 4.3M
2021-05-18 39.73 39.79 39.55 39.56 4.5M
2021-05-17 39.25 39.70 39.25 39.59 4.7M
2021-05-14 39.02 39.23 38.99 39.08 3.6M
2021-05-13 38.22 38.71 38.20 38.66 4.4M
2021-05-12 38.37 38.63 38.24 38.34 3.7M
2021-05-11 37.97 38.29 37.90 38.19 4.5M
2021-05-10 38.64 38.75 38.48 38.53 3.4M
2021-05-07 38.10 38.42 38.06 38.35 3.0M
2021-05-06 37.65 37.93 37.60 37.91 3.1M
2021-05-05 37.55 37.81 37.48 37.78 2.4M
2021-05-04 37.60 37.71 37.43 37.50 7.5M
2021-05-03 37.38 37.73 37.37 37.67 4.1M
2021-04-30 37.73 37.88 37.31 37.34 3.4M
2021-04-29 37.80 37.84 37.42 37.50 3.0M
2021-04-28 37.63 37.82 37.57 37.70 2.9M
2021-04-27 37.77 37.87 37.62 37.73 3.5M
2021-04-26 37.78 37.87 37.61 37.78 3.6M
2021-04-23 37.62 37.78 37.57 37.74 5.0M
2021-04-22 37.81 37.95 37.59 37.68 5.1M
2021-04-21 37.97 38.33 37.94 38.25 4.3M
2021-04-20 37.50 37.81 37.45 37.70 5.5M
2021-04-19 37.79 38.05 37.68 37.98 5.1M
2021-04-16 37.81 37.90 37.62 37.75 8.0M
2021-04-15 37.66 38.26 37.59 37.69 20.2M
2021-04-14 36.28 36.32 35.98 36.13 4.3M
2021-04-13 35.99 36.20 35.85 36.04 3.3M
2021-04-12 36.04 36.20 36.01 36.06 7.3M
2021-04-09 36.35 36.67 36.31 36.65 3.8M
2021-04-08 36.52 36.67 36.43 36.46 4.3M
2021-04-07 36.23 36.33 35.96 36.06 3.8M
2021-04-06 36.11 36.21 35.94 36.02 8.3M
2021-04-05 35.86 36.23 35.84 36.08 6.5M
2021-04-01 35.75 35.92 35.64 35.82 7.9M
2021-03-31 36.26 36.27 35.68 35.69 6.2M
2021-03-30 36.35 36.49 36.27 36.37 3.6M
2021-03-29 36.37 36.80 36.35 36.69 3.1M
2021-03-26 35.97 36.69 35.95 36.67 3.6M
2021-03-25 35.80 36.09 35.69 36.07 4.8M
2021-03-24 35.68 36.04 35.50 35.87 5.9M
2021-03-23 36.25 36.35 35.95 35.99 5.4M
2021-03-22 36.34 36.74 36.33 36.67 3.2M
2021-03-19 36.40 36.66 36.27 36.63 3.7M
2021-03-18 36.41 36.74 36.36 36.48 4.8M
2021-03-17 36.43 36.44 36.09 36.35 6.1M
2021-03-16 35.91 36.42 35.86 36.35 5.1M
2021-03-15 35.61 35.89 35.32 35.88 6.0M
2021-03-12 35.44 35.55 35.34 35.54 5.9M
2021-03-11 35.36 35.70 35.34 35.55 4.9M
2021-03-10 35.61 35.75 35.32 35.60 4.8M
2021-03-09 35.68 35.68 35.09 35.10 5.8M
2021-03-08 34.79 35.27 34.64 34.97 6.9M
2021-03-05 34.36 34.97 34.33 34.91 6.4M
2021-03-04 34.62 34.88 33.88 34.28 7.8M
2021-03-03 34.00 34.32 33.85 34.24 6.3M
2021-03-02 34.18 34.36 34.06 34.09 5.7M
2021-03-01 33.88 33.90 33.68 33.73 5.5M
2021-02-26 34.24 34.24 33.53 33.61 7.6M
2021-02-25 34.68 34.79 34.24 34.38 6.1M
2021-02-24 34.51 34.75 34.42 34.68 6.4M
2021-02-23 34.65 34.70 34.28 34.38 8.0M
2021-02-22 34.54 34.58 34.24 34.44 6.9M
2021-02-19 34.66 34.66 34.39 34.43 7.3M
2021-02-18 34.90 35.01 34.67 34.70 7.6M
2021-02-17 35.60 35.98 35.52 35.92 7.9M
2021-02-16 35.85 35.90 35.58 35.65 8.5M
2021-02-12 35.44 35.82 35.35 35.77 6.0M
2021-02-11 35.31 35.39 35.01 35.32 7.5M
2021-02-10 35.80 35.84 35.42 35.54 5.3M
2021-02-09 35.47 35.87 35.43 35.75 8.2M
2021-02-08 35.37 35.47 35.14 35.46 9.0M
2021-02-05 35.00 35.26 34.79 35.26 10.6M
2021-02-04 35.74 35.85 35.18 35.38 12.5M
2021-02-03 36.11 36.67 35.31 35.42 26.1M
2021-02-02 37.64 37.70 37.42 37.59 3.8M
2021-02-01 37.57 37.60 37.26 37.34 3.0M
2021-01-29 37.56 37.83 37.04 37.25 5.1M
2021-01-28 38.20 38.50 38.02 38.03 3.7M
2021-01-27 38.80 38.84 38.14 38.18 4.9M
2021-01-26 39.03 39.31 38.96 39.24 3.8M
2021-01-25 38.41 38.97 38.36 38.92 3.9M
2021-01-22 37.64 38.52 37.48 38.36 5.4M
2021-01-21 37.95 37.97 37.56 37.78 4.3M
2021-01-20 37.96 38.15 37.75 38.02 7.7M
2021-01-19 38.62 38.66 38.37 38.54 4.1M
2021-01-15 38.41 38.66 38.21 38.47 3.1M
2021-01-14 37.95 38.39 37.77 38.16 3.3M
2021-01-13 37.62 37.84 37.56 37.68 3.9M
2021-01-12 37.82 37.90 37.27 37.46 6.3M
2021-01-11 37.82 38.10 37.81 37.93 4.1M
2021-01-08 38.13 38.48 38.01 38.34 3.4M
2021-01-07 37.93 38.22 37.85 38.07 3.7M
2021-01-06 38.12 38.67 38.11 38.32 4.4M
2021-01-05 37.63 37.74 37.33 37.68 3.4M
2021-01-04 37.72 37.80 37.32 37.74 4.8M