GSK plc

GSK
🏛️ usa →
20.86
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 27.38 27.38 27.38 27.38 0.0M
2021-12-30 27.38 27.40 27.10 27.10 0.0M
2021-12-29 27.25 27.47 26.88 27.38 0.0M
2021-12-28 27.38 27.38 26.64 26.88 0.0M
2021-12-27 27.50 27.50 26.39 26.39 0.0M
2021-12-23 26.49 27.21 26.06 26.06 0.0M
2021-12-22 26.25 26.81 25.73 25.81 0.0M
2021-12-21 27.00 27.24 26.00 27.14 0.0M
2021-12-20 27.23 27.23 25.28 25.36 0.0M
2021-12-17 27.13 27.25 27.13 27.25 0.0M
2021-12-16 26.19 27.25 26.14 26.50 0.0M
2021-12-15 26.01 26.01 26.01 26.01 0.0M
2021-12-14 25.70 25.70 25.70 25.70 0.0M
2021-12-10 26.60 26.60 26.60 26.60 0.0M
2021-12-08 27.15 27.15 25.45 25.66 0.0M
2021-12-07 26.46 26.46 25.94 26.13 0.0M
2021-12-06 26.69 26.69 25.08 25.15 0.0M
2021-12-03 24.45 26.11 24.45 25.94 0.0M
2021-12-02 25.54 25.54 25.04 25.04 0.2M
2021-12-01 24.88 25.56 24.88 25.56 0.3M
2021-11-30 26.00 26.00 25.22 25.94 0.0M
2021-11-29 24.65 24.86 24.65 24.86 0.0M
2021-11-26 25.16 25.16 25.16 25.16 0.0M
2021-11-24 25.19 25.19 25.19 25.19 0.0M
2021-11-23 25.63 25.65 25.63 25.65 0.0M
2021-11-22 25.64 25.75 25.31 25.36 0.0M
2021-11-19 25.39 25.39 25.39 25.39 0.0M
2021-11-18 25.11 25.89 25.00 25.00 0.0M
2021-11-17 26.19 26.80 26.04 26.79 0.0M
2021-11-16 26.01 26.54 25.83 25.83 0.0M
2021-11-15 25.51 26.60 25.51 26.18 0.0M
2021-11-12 26.68 26.68 26.19 26.59 0.0M
2021-11-11 26.59 26.59 26.20 26.20 0.0M
2021-11-10 26.09 26.55 26.09 26.39 0.0M
2021-11-09 26.36 26.36 26.36 26.36 0.0M
2021-11-08 26.89 26.89 26.06 26.06 0.0M
2021-11-05 26.93 26.93 26.93 26.93 0.0M
2021-11-04 26.65 26.65 26.11 26.11 0.0M
2021-11-02 26.58 26.83 26.05 26.05 0.0M
2021-11-01 25.79 26.28 25.79 26.28 0.0M
2021-10-29 25.83 25.83 25.83 25.83 0.0M
2021-10-28 25.01 25.94 25.00 25.48 0.0M
2021-10-27 24.40 24.90 24.40 24.75 0.0M
2021-10-26 25.00 25.00 24.33 24.33 0.0M
2021-10-25 24.05 24.99 24.05 24.99 0.0M
2021-10-22 24.09 24.09 24.09 24.09 0.0M
2021-10-21 24.31 24.31 24.31 24.31 0.0M
2021-10-19 23.53 23.91 23.53 23.91 0.0M
2021-10-18 23.44 24.30 23.44 23.76 0.3M
2021-10-15 24.00 24.00 24.00 24.00 0.0M
2021-10-13 23.66 23.66 23.66 23.66 0.0M
2021-10-12 25.20 25.20 23.56 23.75 0.0M
2021-10-11 23.88 24.38 23.75 24.38 0.0M
2021-10-08 24.90 24.90 23.56 23.56 0.3M
2021-10-07 24.56 24.59 23.75 24.59 0.0M
2021-10-06 22.79 24.35 22.79 23.99 1.8M
2021-10-05 23.63 23.63 23.38 23.39 0.0M
2021-10-04 23.88 23.88 23.69 23.69 0.0M
2021-10-01 23.53 23.53 23.53 23.53 0.0M
2021-09-30 22.80 23.56 22.80 23.56 0.0M
2021-09-29 22.73 22.73 22.73 22.73 0.0M
2021-09-28 23.41 23.41 23.41 23.41 0.5M
2021-09-27 23.13 24.40 23.13 24.40 0.0M
2021-09-24 23.14 23.64 23.14 23.14 0.0M
2021-09-23 24.06 24.26 24.06 24.26 0.0M
2021-09-21 24.54 24.54 23.79 23.79 0.0M
2021-09-20 24.06 24.06 24.06 24.06 0.0M
2021-09-17 24.43 24.43 23.78 24.02 0.0M
2021-09-16 24.06 24.06 24.06 24.06 0.0M
2021-09-15 23.93 23.93 23.93 23.93 0.0M
2021-09-13 23.96 23.96 23.96 23.96 0.0M
2021-09-10 23.98 24.25 23.98 24.25 0.0M
2021-09-09 25.45 25.45 24.81 24.88 0.0M
2021-09-08 25.00 25.00 25.00 25.00 0.0M
2021-09-07 25.63 25.63 25.63 25.63 0.0M
2021-09-03 25.68 25.78 25.63 25.63 0.0M
2021-09-02 25.63 25.63 25.38 25.38 0.0M
2021-09-01 25.56 25.56 25.53 25.53 0.0M
2021-08-30 26.19 26.24 25.25 25.31 0.0M
2021-08-27 25.75 26.84 25.75 26.25 0.0M
2021-08-26 25.70 25.70 25.70 25.70 0.0M
2021-08-25 25.05 25.05 25.05 25.05 0.0M
2021-08-24 25.05 25.63 25.05 25.05 0.0M
2021-08-20 26.25 26.25 26.25 26.25 0.0M
2021-08-19 24.58 24.58 24.58 24.58 0.0M
2021-08-18 26.13 26.89 26.13 26.25 0.0M
2021-08-17 25.63 26.13 25.39 26.13 0.0M
2021-08-16 24.55 26.20 24.55 26.20 0.0M
2021-08-13 25.63 25.69 24.55 24.55 0.0M
2021-08-12 24.19 25.58 24.19 24.81 0.0M
2021-08-11 25.38 25.38 24.13 25.38 0.0M
2021-08-06 24.00 24.00 24.00 24.00 0.0M
2021-08-05 23.81 25.00 23.81 25.00 0.0M
2021-08-04 24.76 24.76 24.01 24.01 0.0M
2021-08-02 24.80 25.33 24.31 24.76 0.0M
2021-07-30 24.80 24.80 24.38 24.38 0.0M
2021-07-29 24.20 24.38 23.70 23.70 0.0M
2021-07-28 24.74 24.74 24.74 24.74 0.0M
2021-07-27 23.21 25.08 23.21 24.19 0.0M
2021-07-26 24.44 24.44 23.75 24.44 0.0M
2021-07-23 24.00 24.54 23.75 24.50 0.0M
2021-07-22 24.46 24.53 23.75 24.00 0.0M
2021-07-21 24.88 24.88 24.00 24.00 0.0M
2021-07-20 24.04 24.04 23.75 23.75 0.0M
2021-07-19 23.14 24.17 23.14 23.96 0.0M
2021-07-16 24.47 25.11 24.47 24.62 0.0M
2021-07-15 24.52 24.52 24.52 24.52 0.0M
2021-07-14 23.84 24.64 23.84 24.64 0.0M
2021-07-13 25.07 25.19 25.07 25.19 0.0M
2021-07-12 24.93 24.93 24.38 24.38 0.0M
2021-07-08 24.54 24.54 24.54 24.54 0.0M
2021-07-07 23.74 23.79 23.74 23.79 0.0M
2021-07-06 24.82 25.75 23.96 23.96 0.0M
2021-07-02 23.80 25.44 23.80 25.44 0.0M
2021-07-01 23.70 25.04 23.70 25.04 0.3M
2021-06-30 24.50 24.50 23.78 24.01 0.0M
2021-06-29 23.98 24.72 23.98 24.00 0.0M
2021-06-28 23.73 25.38 23.73 24.96 0.0M
2021-06-25 24.16 24.20 23.54 24.20 0.0M
2021-06-24 24.10 25.11 24.10 25.10 0.0M
2021-06-23 25.90 25.90 24.10 24.10 0.0M
2021-06-22 25.63 25.63 24.72 25.43 0.0M
2021-06-21 26.04 26.04 25.38 25.38 0.0M
2021-06-18 25.00 25.75 24.61 24.95 3.1M
2021-06-17 26.00 26.00 26.00 26.00 0.0M
2021-06-16 26.22 26.50 26.22 26.25 0.0M
2021-06-15 23.69 26.19 23.69 26.19 0.0M
2021-06-14 24.75 26.08 24.75 26.08 0.0M
2021-06-11 24.84 24.91 24.33 24.69 0.0M
2021-06-10 24.09 24.75 23.50 24.75 0.0M
2021-06-09 24.69 24.69 23.97 24.58 0.2M
2021-06-08 23.88 24.06 23.75 24.06 0.1M
2021-06-07 23.94 23.94 23.76 23.76 0.0M
2021-06-04 24.19 24.19 24.19 24.19 0.0M
2021-06-03 23.50 23.50 23.50 23.50 0.0M
2021-06-02 23.29 23.53 23.29 23.53 0.0M
2021-06-01 23.53 24.36 23.28 24.36 0.0M
2021-05-28 23.38 24.64 23.38 24.25 0.0M
2021-05-27 23.48 23.63 23.48 23.63 0.0M
2021-05-26 23.38 23.38 23.38 23.38 0.0M
2021-05-25 24.59 24.59 23.63 24.03 0.0M
2021-05-24 24.28 24.28 23.48 23.48 0.0M
2021-05-21 23.39 23.75 23.39 23.75 0.0M
2021-05-20 23.96 24.81 23.96 24.24 0.0M
2021-05-19 24.79 24.79 23.38 24.79 0.0M
2021-05-18 24.48 24.84 24.19 24.26 0.0M
2021-05-17 23.99 24.27 23.99 24.11 0.0M
2021-05-14 23.98 23.98 23.98 23.98 0.0M
2021-05-13 23.54 23.75 23.39 23.39 0.0M
2021-05-12 23.39 23.43 23.39 23.43 0.0M
2021-05-11 23.61 23.61 23.28 23.28 0.0M
2021-05-10 23.88 23.88 23.40 23.40 0.0M
2021-05-07 23.23 23.88 23.23 23.28 0.0M
2021-05-06 22.98 23.23 22.98 23.23 0.0M
2021-05-04 23.13 23.86 23.13 23.75 0.0M
2021-05-03 23.13 23.18 23.13 23.18 0.0M
2021-04-30 23.19 23.19 23.19 23.19 0.0M
2021-04-29 23.66 23.66 23.44 23.44 0.0M
2021-04-28 23.59 23.59 23.59 23.59 0.0M
2021-04-26 24.41 24.41 23.18 23.58 0.0M
2021-04-23 23.88 23.88 23.13 23.13 0.0M
2021-04-21 23.36 23.84 23.21 23.84 0.0M
2021-04-20 22.98 22.98 22.98 22.98 0.0M
2021-04-19 23.25 23.75 23.25 23.31 0.0M
2021-04-16 23.10 23.58 22.98 23.17 0.0M
2021-04-15 21.89 23.65 21.89 23.35 0.0M
2021-04-14 21.88 22.37 21.88 22.27 0.0M
2021-04-13 22.19 22.24 22.19 22.24 0.0M
2021-04-12 22.34 22.64 22.31 22.64 0.0M
2021-04-09 22.56 22.56 22.56 22.56 0.0M
2021-04-08 22.50 22.50 22.49 22.49 0.0M
2021-04-07 22.33 22.44 22.33 22.44 0.0M
2021-04-06 22.19 22.44 22.19 22.44 0.0M
2021-04-05 22.38 22.38 22.38 22.38 0.0M
2021-04-01 22.74 22.74 21.90 21.90 0.0M
2021-03-31 22.24 22.24 21.80 21.80 0.0M
2021-03-30 22.63 22.63 22.24 22.24 0.0M
2021-03-29 22.18 22.63 22.18 22.53 0.0M
2021-03-26 22.19 22.32 21.86 22.32 0.0M
2021-03-25 21.96 22.20 21.88 21.88 0.0M
2021-03-24 22.25 22.46 22.19 22.32 0.0M
2021-03-23 22.25 22.40 22.25 22.40 0.0M
2021-03-22 22.50 22.63 21.93 22.63 0.0M
2021-03-19 21.25 22.88 21.25 22.09 0.6M
2021-03-18 22.31 22.96 22.04 22.04 0.3M
2021-03-17 21.25 22.49 21.25 22.33 1.3M
2021-03-16 22.25 22.58 22.25 22.36 0.7M
2021-03-15 22.25 22.25 21.53 22.25 0.0M
2021-03-12 22.25 22.25 21.84 22.05 1.0M
2021-03-11 21.73 22.11 21.68 21.96 0.5M
2021-03-10 21.84 21.91 21.65 21.91 0.0M
2021-03-09 21.83 21.90 21.44 21.44 1.1M
2021-03-08 22.20 22.20 21.59 21.59 0.4M
2021-03-05 21.26 21.26 21.25 21.25 0.0M
2021-03-04 20.94 21.42 20.78 20.78 0.4M
2021-03-03 22.24 22.24 20.83 21.30 0.7M
2021-03-02 20.66 21.25 20.66 20.68 0.4M
2021-03-01 21.25 21.25 20.82 21.00 0.3M
2021-02-26 21.58 21.58 20.66 20.66 0.5M
2021-02-25 21.39 21.42 21.01 21.01 0.0M
2021-02-24 20.94 21.55 20.94 21.16 0.7M
2021-02-23 21.20 21.75 21.01 21.01 0.0M
2021-02-22 21.44 21.56 20.94 21.21 0.4M
2021-02-19 21.38 21.56 21.30 21.56 1.8M
2021-02-18 21.76 21.96 21.38 21.38 0.6M
2021-02-17 21.94 22.45 21.83 22.43 1.0M
2021-02-16 23.76 23.76 22.00 22.28 0.0M
2021-02-12 22.00 22.31 21.86 22.01 1.0M
2021-02-11 21.69 22.15 21.69 21.76 1.7M
2021-02-10 22.06 22.51 21.50 21.66 0.6M
2021-02-09 22.06 22.31 21.65 22.06 0.7M
2021-02-08 22.50 22.51 21.60 21.91 1.6M
2021-02-05 20.63 21.49 20.63 21.49 0.0M
2021-02-04 22.50 23.04 21.75 22.19 0.0M
2021-02-03 23.34 23.34 21.98 22.21 0.5M
2021-02-02 23.49 23.49 22.88 22.88 0.0M
2021-02-01 23.23 23.23 22.81 22.81 0.0M
2021-01-29 22.50 24.65 22.50 22.93 0.0M
2021-01-28 24.41 24.41 23.83 24.21 0.0M
2021-01-27 24.41 24.41 24.04 24.13 0.0M
2021-01-26 24.60 24.66 23.88 24.66 0.0M
2021-01-25 23.13 24.35 22.50 23.66 0.0M
2021-01-22 23.78 23.84 23.18 23.18 0.1M
2021-01-21 23.38 23.53 23.38 23.53 0.0M
2021-01-20 23.39 23.39 23.39 23.39 0.0M
2021-01-19 24.38 24.38 23.86 23.86 0.0M
2021-01-15 23.73 24.34 23.55 24.34 0.0M
2021-01-14 23.87 23.97 23.40 23.88 0.0M
2021-01-13 22.95 23.37 22.95 23.37 0.0M
2021-01-12 23.38 23.78 22.88 22.88 0.6M
2021-01-11 23.89 23.89 23.19 23.61 0.5M
2021-01-08 23.50 24.31 23.28 24.09 0.0M
2021-01-07 23.75 24.02 23.69 24.02 0.0M
2021-01-06 23.36 24.39 23.36 23.65 0.0M
2021-01-05 23.75 23.75 22.95 22.95 0.0M
2021-01-04 23.25 23.71 22.63 23.18 0.0M