GSK plc DRC

GSK
🏛️ usa →
45.51
Last Update: 2025-10-01
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
2022-12-30 35.00 35.31 34.86 35.14 2.6M
2022-12-29 34.96 35.24 34.93 35.13 2.4M
2022-12-28 35.21 35.33 34.76 34.78 3.2M
2022-12-27 35.24 35.26 35.03 35.07 2.5M
2022-12-23 35.26 35.36 35.01 35.22 3.3M
2022-12-22 35.19 35.37 35.06 35.31 3.3M
2022-12-21 35.21 35.85 35.15 35.30 5.6M
2022-12-20 34.82 35.15 34.82 34.99 3.7M
2022-12-19 35.02 35.14 34.73 34.87 3.1M
2022-12-16 35.20 35.29 34.87 34.95 6.4M
2022-12-15 36.05 36.15 35.59 35.63 3.7M
2022-12-14 36.08 36.29 35.73 35.92 6.7M
2022-12-13 36.53 36.77 35.93 36.15 7.2M
2022-12-12 35.88 36.10 35.68 35.71 4.4M
2022-12-09 36.38 36.50 35.94 35.97 4.5M
2022-12-08 36.36 37.00 36.31 36.60 8.6M
2022-12-07 37.55 37.64 36.78 36.88 14.2M
2022-12-06 34.74 39.74 34.24 37.92 30.8M
2022-12-05 35.04 35.49 35.03 35.16 5.3M
2022-12-02 34.93 35.47 34.91 35.35 4.9M
2022-12-01 34.80 35.23 34.76 35.03 3.9M
2022-11-30 34.39 34.59 33.89 34.59 4.1M
2022-11-29 34.31 34.62 34.19 34.36 4.1M
2022-11-28 33.77 34.05 33.71 33.76 7.1M
2022-11-25 33.80 34.05 33.77 33.99 1.6M
2022-11-23 33.67 33.87 33.45 33.69 3.5M
2022-11-22 33.62 33.86 33.57 33.85 3.4M
2022-11-21 33.56 33.58 33.17 33.44 4.0M
2022-11-18 32.75 33.03 32.70 32.89 4.0M
2022-11-17 32.24 32.63 32.15 32.59 3.5M
2022-11-16 33.16 33.25 32.77 32.91 5.3M
2022-11-15 32.64 32.71 32.07 32.29 5.5M
2022-11-14 32.48 32.94 32.43 32.54 7.7M
2022-11-11 31.81 31.90 31.22 31.58 13.1M
2022-11-10 33.26 33.50 32.93 33.47 4.7M
2022-11-09 32.24 32.65 32.20 32.42 6.0M
2022-11-08 32.11 32.50 32.00 32.22 6.4M
2022-11-07 31.97 32.20 31.67 31.94 8.0M
2022-11-04 33.25 33.26 32.70 32.99 5.4M
2022-11-03 32.67 32.98 32.52 32.84 5.5M
2022-11-02 34.10 34.10 33.09 33.12 7.0M
2022-11-01 33.74 33.87 33.34 33.46 7.9M
2022-10-31 33.14 33.47 33.07 33.17 8.7M
2022-10-28 33.01 33.44 32.91 33.27 7.6M
2022-10-27 32.65 32.81 32.54 32.72 6.0M
2022-10-26 32.42 32.89 32.41 32.69 6.5M
2022-10-25 31.94 32.31 31.93 32.24 3.6M
2022-10-24 31.64 32.01 31.58 31.76 5.6M
2022-10-21 31.19 32.03 31.10 31.87 7.2M
2022-10-20 31.18 31.38 30.93 31.06 4.4M
2022-10-19 31.55 31.62 31.10 31.31 6.4M
2022-10-18 31.28 31.35 31.06 31.25 4.1M
2022-10-17 31.37 31.58 31.21 31.30 5.1M
2022-10-14 30.83 31.04 30.60 30.71 5.6M
2022-10-13 29.98 30.86 29.76 30.65 6.2M
2022-10-12 30.43 30.64 30.32 30.37 6.1M
2022-10-11 30.44 31.07 30.34 30.43 5.9M
2022-10-10 30.10 30.29 30.02 30.19 4.6M
2022-10-07 30.19 30.42 30.04 30.11 5.5M
2022-10-06 30.03 30.19 29.84 30.00 6.2M
2022-10-05 30.21 30.59 30.17 30.41 5.8M
2022-10-04 30.73 31.01 30.57 30.71 7.9M
2022-10-03 29.90 30.41 29.76 30.25 6.1M
2022-09-30 29.46 29.70 29.38 29.43 6.7M
2022-09-29 29.42 29.58 29.07 29.36 7.7M
2022-09-28 28.98 29.60 28.78 29.46 8.9M
2022-09-27 29.20 29.38 28.60 28.66 6.7M
2022-09-26 29.06 29.27 28.47 28.82 12.3M
2022-09-23 29.45 29.63 29.09 29.36 9.1M
2022-09-22 29.56 30.16 29.54 30.01 7.5M
2022-09-21 30.34 30.36 29.73 29.77 6.3M
2022-09-20 30.56 30.62 30.26 30.49 5.3M
2022-09-19 30.66 30.86 30.53 30.78 5.8M
2022-09-16 30.76 30.97 30.49 30.83 9.7M
2022-09-15 31.10 31.39 30.95 31.02 7.7M
2022-09-14 31.44 31.57 31.05 31.20 5.3M
2022-09-13 32.00 32.10 31.61 31.63 5.2M
2022-09-12 32.35 32.89 32.32 32.45 7.8M
2022-09-09 31.95 31.97 31.73 31.89 3.6M
2022-09-08 30.91 31.54 30.83 31.51 6.6M
2022-09-07 31.21 31.59 31.16 31.49 4.8M
2022-09-06 31.65 31.76 31.37 31.47 5.6M
2022-09-02 31.60 31.97 31.47 31.85 8.2M
2022-09-01 31.83 31.99 31.61 31.69 12.4M
2022-08-31 32.79 32.88 32.46 32.48 4.3M
2022-08-30 33.23 33.29 32.92 32.96 4.0M
2022-08-29 33.08 33.23 32.98 33.11 3.8M
2022-08-26 33.78 34.06 33.10 33.19 8.2M
2022-08-25 33.53 33.74 33.26 33.73 6.4M
2022-08-24 33.30 33.63 33.17 33.53 5.8M
2022-08-23 33.75 33.85 33.53 33.73 6.1M
2022-08-22 34.02 34.25 33.94 34.05 5.5M
2022-08-19 34.28 34.49 34.04 34.06 4.9M
2022-08-18 34.59 34.60 33.89 34.25 7.0M
2022-08-17 34.58 34.93 34.25 34.70 11.5M
2022-08-16 35.03 35.54 34.86 35.26 11.7M
2022-08-15 34.53 35.23 34.42 34.95 15.4M
2022-08-12 35.99 36.15 35.26 36.03 12.0M
2022-08-11 34.98 35.99 34.50 35.73 35.4M
2022-08-10 39.17 39.33 37.78 38.30 15.7M
2022-08-09 40.21 40.33 39.95 40.03 6.3M
2022-08-08 40.56 40.66 40.18 40.31 2.9M
2022-08-05 40.09 40.64 40.07 40.57 3.8M
2022-08-04 40.93 40.97 40.49 40.60 3.3M
2022-08-03 41.06 41.16 40.77 40.82 2.9M
2022-08-02 41.67 41.91 41.11 41.18 4.4M
2022-08-01 42.16 42.25 41.49 41.63 5.7M
2022-07-29 42.32 42.58 41.96 42.17 5.0M
2022-07-28 42.87 43.26 42.26 42.93 6.3M
2022-07-27 42.28 43.70 42.08 43.54 4.9M
2022-07-26 42.05 42.68 41.98 42.52 5.2M
2022-07-25 42.61 42.69 42.02 42.16 4.8M
2022-07-22 41.95 42.43 41.89 42.29 3.3M
2022-07-18 41.22 41.45 40.34 40.41 4.7M
2022-07-15 40.60 41.26 40.46 41.25 9.2M
2022-07-14 40.12 40.26 39.86 40.22 8.5M
2022-07-13 40.77 41.11 40.64 40.92 10.3M
2022-07-12 42.15 42.20 41.37 41.44 5.6M
2022-07-11 42.24 42.60 42.19 42.27 4.1M
2022-07-08 42.43 42.77 42.22 42.34 5.0M
2022-07-07 43.31 43.53 43.21 43.32 5.1M
2022-07-06 43.08 43.40 42.87 43.11 4.6M
2022-07-05 43.17 43.33 42.72 43.30 4.7M
2022-07-01 42.94 43.77 42.91 43.75 3.1M
2022-06-30 43.22 43.63 42.95 43.53 6.0M
2022-06-29 43.48 43.95 43.41 43.77 3.8M
2022-06-28 43.59 43.75 43.26 43.35 3.9M
2022-06-27 43.62 43.89 43.46 43.70 3.6M
2022-06-24 43.29 43.70 43.00 43.69 3.9M
2022-06-23 42.52 42.77 42.35 42.75 6.3M
2022-06-22 41.93 42.36 41.90 41.97 4.9M
2022-06-21 41.99 42.05 41.66 41.77 4.2M
2022-06-17 41.42 41.66 41.17 41.27 4.3M
2022-06-16 41.44 41.89 41.32 41.64 5.1M
2022-06-15 41.86 42.15 41.27 41.95 8.4M
2022-06-14 41.93 42.10 41.06 41.24 8.0M
2022-06-13 43.11 43.20 42.41 42.50 10.3M
2022-06-10 43.33 43.97 42.96 43.80 10.7M
2022-06-09 43.80 44.03 43.03 43.04 5.8M
2022-06-08 44.00 44.71 43.89 44.20 11.5M
2022-06-07 42.97 44.27 42.97 44.25 13.6M
2022-06-06 43.21 43.21 42.67 42.81 3.8M
2022-06-03 43.14 43.36 42.71 42.72 5.0M
2022-06-02 43.29 43.40 42.69 43.39 4.3M
2022-06-01 43.74 43.76 42.81 43.04 6.1M
2022-05-31 43.93 44.12 43.78 43.90 7.9M
2022-05-27 44.22 44.22 43.86 44.06 5.7M
2022-05-26 44.76 44.93 44.30 44.42 6.4M
2022-05-25 44.97 45.09 44.62 44.97 6.5M
2022-05-24 44.73 45.10 44.70 45.00 6.6M
2022-05-23 44.85 45.14 44.68 44.75 6.8M
2022-05-20 44.19 44.54 43.81 44.52 7.5M
2022-05-19 43.08 43.76 43.06 43.56 7.9M
2022-05-18 44.38 44.48 43.60 43.63 4.8M
2022-05-17 44.64 44.91 44.40 44.71 4.5M
2022-05-16 43.79 44.49 43.76 44.37 3.6M
2022-05-13 42.89 43.34 42.78 43.32 6.0M
2022-05-12 42.33 42.61 42.14 42.47 6.2M
2022-05-11 43.02 43.51 42.52 42.53 9.0M
2022-05-10 43.32 43.63 43.22 43.42 7.8M
2022-05-09 43.45 43.54 43.05 43.16 4.3M
2022-05-06 44.00 44.33 43.80 44.09 5.7M
2022-05-05 44.68 44.78 44.14 44.39 4.7M
2022-05-04 45.03 45.29 44.41 45.16 5.4M
2022-05-03 45.23 45.38 44.86 45.12 5.2M
2022-05-02 45.15 45.28 44.26 44.72 3.8M
2022-04-29 45.55 45.66 45.21 45.28 4.4M
2022-04-28 45.18 45.83 45.10 45.74 5.1M
2022-04-27 45.16 45.85 44.92 45.44 6.0M
2022-04-26 44.93 45.17 44.36 44.39 4.7M
2022-04-25 44.52 45.19 44.41 45.14 4.2M
2022-04-22 45.21 45.37 44.83 44.87 4.4M
2022-04-21 45.76 45.97 45.49 45.69 5.6M
2022-04-20 45.75 46.03 45.52 45.84 4.5M
2022-04-19 45.96 46.25 45.83 45.89 3.2M
2022-04-18 46.11 46.48 46.06 46.20 2.4M
2022-04-14 46.66 46.74 46.26 46.32 3.7M
2022-04-13 46.67 46.88 46.22 46.85 4.8M
2022-04-12 46.78 46.80 46.36 46.53 5.9M
2022-04-11 46.87 46.97 46.38 46.48 5.1M
2022-04-08 46.29 46.74 46.24 46.64 3.9M
2022-04-07 45.45 46.30 45.39 46.23 6.4M
2022-04-06 44.98 45.74 44.78 45.72 5.4M
2022-04-05 44.27 45.08 44.22 44.57 4.9M
2022-04-04 43.70 43.78 43.50 43.75 3.4M
2022-04-01 43.56 43.92 43.46 43.89 4.1M
2022-03-31 43.93 43.97 43.50 43.56 3.1M
2022-03-30 43.57 44.02 43.47 43.70 5.2M
2022-03-29 43.91 44.00 43.06 43.29 4.7M
2022-03-28 43.42 43.50 43.19 43.37 3.0M
2022-03-25 43.16 43.50 43.16 43.28 9.6M
2022-03-24 43.22 43.50 43.07 43.30 3.1M
2022-03-23 43.06 43.29 42.91 42.91 2.9M
2022-03-22 43.52 43.52 43.08 43.23 5.7M
2022-03-21 43.09 43.26 42.75 42.84 4.7M
2022-03-18 42.67 43.06 42.61 43.02 4.2M
2022-03-17 42.12 43.35 42.12 43.05 4.6M
2022-03-16 41.87 42.24 41.57 42.10 4.8M
2022-03-15 41.24 41.78 41.06 41.70 4.2M
2022-03-14 41.02 41.56 40.76 40.77 4.6M
2022-03-11 40.85 41.13 40.54 40.56 4.7M
2022-03-10 40.72 41.10 40.44 40.83 4.9M
2022-03-09 41.02 41.56 40.82 41.34 10.5M
2022-03-08 39.87 40.59 39.62 39.98 6.9M
2022-03-07 39.68 39.88 39.22 39.46 5.7M
2022-03-04 39.99 40.39 39.84 40.18 8.0M
2022-03-03 41.69 41.88 41.19 41.45 7.5M
2022-03-02 41.47 42.20 41.41 42.03 4.4M
2022-03-01 41.93 42.27 41.42 41.55 4.7M
2022-02-28 41.93 42.10 41.39 41.86 5.5M
2022-02-25 42.03 42.83 41.94 42.68 4.4M
2022-02-24 41.33 41.60 40.57 41.19 6.4M
2022-02-23 43.50 43.53 43.05 43.12 3.7M
2022-02-22 42.64 42.97 42.45 42.69 8.8M
2022-02-18 43.12 43.32 42.92 43.04 5.2M
2022-02-17 43.44 43.55 43.07 43.32 2.6M
2022-02-16 43.30 43.48 43.16 43.39 3.7M
2022-02-15 43.21 43.79 43.19 43.62 5.6M
2022-02-14 44.04 44.06 42.67 42.87 8.1M
2022-02-11 44.37 44.69 44.26 44.30 3.2M
2022-02-10 44.71 45.51 44.33 44.44 7.6M
2022-02-09 44.65 44.90 44.19 44.26 3.9M
2022-02-08 45.29 45.29 44.86 45.22 6.9M
2022-02-07 44.77 45.09 44.74 44.99 3.3M
2022-02-04 44.93 45.18 44.78 44.80 6.7M
2022-02-03 45.32 45.38 44.92 44.92 4.9M
2022-02-02 45.05 45.76 44.97 45.70 3.9M
2022-02-01 45.00 45.24 44.85 45.19 3.1M
2022-01-31 44.77 44.94 44.54 44.82 2.9M
2022-01-28 45.24 45.31 44.82 45.25 3.9M
2022-01-27 44.62 45.84 44.59 45.74 7.9M
2022-01-26 44.49 44.68 44.00 44.15 4.0M
2022-01-25 44.01 44.52 43.72 44.37 4.5M
2022-01-24 44.58 44.64 43.57 44.38 9.0M
2022-01-21 45.08 45.47 44.84 45.10 5.5M
2022-01-20 45.17 45.29 44.79 44.88 5.6M
2022-01-19 45.96 46.34 45.52 45.69 8.4M
2022-01-18 46.37 46.86 46.30 46.82 9.0M
2022-01-14 45.31 45.67 45.21 45.47 3.4M
2022-01-13 45.43 45.44 45.01 45.06 3.4M
2022-01-12 45.29 45.32 45.10 45.24 3.6M
2022-01-11 44.67 45.08 44.53 45.04 4.1M
2022-01-10 43.87 44.84 43.85 44.84 4.1M
2022-01-07 43.60 44.01 43.55 43.85 2.8M
2022-01-06 43.54 43.64 43.28 43.37 2.6M
2022-01-05 43.95 44.22 43.59 43.60 3.7M
2022-01-04 43.57 43.84 43.41 43.54 3.2M
2022-01-03 44.11 44.18 43.47 43.67 2.4M