GSK plc

GSK
🏛️ usa →
21.46
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
2023-12-29 18.05 18.45 18.05 18.45 0.0M
2023-12-28 18.54 18.54 18.28 18.47 0.0M
2023-12-27 18.15 18.50 18.15 18.44 0.0M
2023-12-26 18.25 18.41 18.15 18.15 0.0M
2023-12-22 18.33 18.46 18.25 18.46 0.0M
2023-12-21 18.22 18.29 18.22 18.29 0.0M
2023-12-20 18.04 18.19 18.04 18.19 0.0M
2023-12-19 17.99 17.99 17.99 17.99 0.0M
2023-12-18 17.84 17.84 17.84 17.84 0.0M
2023-12-15 17.91 17.91 17.59 17.59 0.0M
2023-12-14 18.43 18.43 18.24 18.24 0.0M
2023-12-13 17.95 18.57 17.95 18.32 0.0M
2023-12-12 18.19 18.19 18.01 18.01 0.0M
2023-12-11 17.72 17.72 17.72 17.72 0.0M
2023-12-08 17.63 17.90 17.63 17.90 0.0M
2023-12-06 18.00 18.00 17.76 17.76 0.0M
2023-12-05 17.92 18.12 17.71 17.71 0.0M
2023-12-04 18.32 18.75 18.32 18.40 0.0M
2023-12-01 17.82 18.27 17.49 18.25 0.0M
2023-11-29 17.75 17.75 17.25 17.26 0.0M
2023-11-27 17.58 17.58 17.58 17.58 0.0M
2023-11-22 17.38 17.38 17.38 17.38 0.0M
2023-11-20 17.51 17.96 17.50 17.96 0.0M
2023-11-17 16.80 16.80 16.80 16.80 0.0M
2023-11-16 17.15 17.15 17.15 17.15 0.0M
2023-11-15 17.39 17.39 17.05 17.05 0.0M
2023-11-14 17.50 17.50 17.50 17.50 0.0M
2023-11-13 17.14 17.23 16.94 17.23 0.0M
2023-11-09 17.60 17.60 17.21 17.21 0.0M
2023-11-08 17.59 17.59 17.59 17.59 0.0M
2023-11-07 17.26 17.26 17.26 17.26 0.0M
2023-11-06 17.27 17.61 17.07 17.19 0.0M
2023-11-03 17.08 17.08 16.95 16.95 0.0M
2023-11-02 17.37 17.37 17.37 17.37 0.0M
2023-11-01 17.71 17.71 17.71 17.71 0.0M
2023-10-30 17.16 18.00 17.16 18.00 0.0M
2023-10-26 18.00 18.00 18.00 18.00 0.0M
2023-10-25 17.27 17.27 17.27 17.27 0.0M
2023-10-23 17.44 17.52 17.44 17.50 0.0M
2023-10-19 18.00 18.00 17.57 17.57 0.0M
2023-10-18 18.27 18.27 18.00 18.00 0.0M
2023-10-17 18.23 18.23 18.00 18.00 0.0M
2023-10-16 18.45 18.45 18.45 18.45 0.0M
2023-10-13 18.06 18.06 18.06 18.06 0.0M
2023-10-12 18.32 18.32 18.32 18.32 0.0M
2023-10-11 18.37 18.37 18.37 18.37 0.0M
2023-10-10 18.33 18.95 18.29 18.70 0.0M
2023-10-09 18.16 18.88 18.16 18.88 0.0M
2023-10-06 18.09 18.09 18.09 18.09 0.0M
2023-10-04 17.86 18.00 17.75 18.00 0.0M
2023-10-02 17.56 17.56 17.56 17.56 0.0M
2023-09-29 18.25 18.25 18.02 18.02 0.0M
2023-09-28 17.88 18.26 17.88 18.26 0.0M
2023-09-26 18.44 18.44 18.44 18.44 0.0M
2023-09-25 18.40 18.70 18.21 18.21 0.0M
2023-09-22 18.55 18.55 18.55 18.55 0.0M
2023-09-20 18.71 18.71 18.71 18.71 0.0M
2023-09-19 18.61 18.61 18.61 18.61 0.0M
2023-09-18 19.00 19.00 18.03 18.03 0.0M
2023-09-15 18.50 18.50 18.50 18.50 0.0M
2023-09-14 18.35 18.35 17.82 17.82 0.0M
2023-09-13 18.04 18.04 18.04 18.04 0.0M
2023-09-11 18.00 18.22 17.94 17.94 0.0M
2023-09-08 17.80 18.00 17.40 17.40 0.0M
2023-09-07 17.04 17.04 16.97 16.97 0.0M
2023-09-05 16.72 16.72 16.72 16.72 0.0M
2023-08-31 17.60 17.60 17.41 17.41 0.0M
2023-08-30 17.79 17.79 17.79 17.79 0.0M
2023-08-29 17.77 18.07 17.77 18.07 0.0M
2023-08-25 17.46 17.46 17.46 17.46 0.0M
2023-08-24 17.32 17.50 16.69 17.08 0.0M
2023-08-23 17.08 17.08 17.08 17.08 0.0M
2023-08-22 17.45 17.45 16.92 17.37 0.0M
2023-08-21 17.00 17.12 17.00 17.12 0.0M
2023-08-18 17.00 17.00 17.00 17.00 0.0M
2023-08-17 17.25 17.25 17.25 17.25 0.0M
2023-08-16 17.78 17.78 17.12 17.27 0.0M
2023-08-14 17.29 17.42 16.86 16.86 0.0M
2023-08-11 17.10 17.60 17.10 17.60 0.0M
2023-08-10 17.58 17.58 17.11 17.11 0.0M
2023-08-09 17.47 17.47 17.47 17.47 0.0M
2023-08-08 17.02 17.14 17.02 17.14 0.0M
2023-08-07 17.31 17.31 17.31 17.31 0.0M
2023-08-04 17.60 17.60 17.14 17.35 0.0M
2023-08-03 16.89 16.89 16.72 16.72 0.0M
2023-08-02 17.33 17.33 17.33 17.33 0.0M
2023-07-31 17.25 18.27 17.25 18.27 0.0M
2023-07-28 18.20 18.20 18.20 18.20 0.0M
2023-07-27 18.46 18.92 18.10 18.92 0.0M
2023-07-26 17.92 18.03 17.92 18.03 0.0M
2023-07-25 17.86 17.86 17.65 17.65 0.0M
2023-07-24 17.48 18.06 17.48 18.06 0.0M
2023-07-21 17.45 17.45 17.10 17.10 0.0M
2023-07-20 17.82 18.50 17.09 17.09 0.0M
2023-07-19 17.39 17.72 17.05 17.05 0.0M
2023-07-18 17.75 17.75 17.45 17.45 0.0M
2023-07-17 17.42 17.42 17.42 17.42 0.0M
2023-07-14 17.65 17.90 17.50 17.82 0.0M
2023-07-13 17.50 17.65 17.50 17.65 0.0M
2023-07-12 17.25 17.46 17.25 17.46 0.0M
2023-07-11 16.94 16.94 16.94 16.94 0.0M
2023-07-10 17.56 17.56 17.56 17.56 0.0M
2023-07-07 17.11 17.11 17.00 17.00 0.0M
2023-07-05 17.65 17.65 17.04 17.36 0.0M
2023-06-30 17.85 17.97 17.49 17.93 0.0M
2023-06-29 17.49 17.50 17.49 17.50 0.0M
2023-06-28 18.20 18.22 17.19 17.19 0.0M
2023-06-27 17.97 17.97 17.97 17.97 0.0M
2023-06-26 17.67 18.17 17.67 18.17 0.0M
2023-06-23 17.14 18.51 17.14 18.12 0.0M
2023-06-21 17.20 17.83 17.17 17.17 0.0M
2023-06-20 17.17 17.43 17.17 17.20 0.0M
2023-06-15 17.55 17.55 17.17 17.17 0.0M
2023-06-14 17.00 17.70 17.00 17.70 0.0M
2023-06-12 17.20 17.20 17.07 17.07 0.0M
2023-06-07 17.27 17.30 17.03 17.03 0.0M
2023-06-06 17.33 17.35 16.92 17.35 0.0M
2023-06-05 17.00 17.26 17.00 17.26 0.0M
2023-06-01 16.65 17.00 16.65 17.00 0.0M
2023-05-31 17.00 17.00 16.69 16.69 0.0M
2023-05-30 16.69 16.75 16.69 16.75 0.0M
2023-05-26 16.91 16.91 16.91 16.91 0.0M
2023-05-24 17.46 17.46 17.46 17.46 0.0M
2023-05-23 18.04 18.04 17.36 17.36 0.0M
2023-05-22 17.71 17.82 17.71 17.82 0.0M
2023-05-19 17.70 17.97 17.69 17.75 0.0M
2023-05-18 17.70 18.00 17.70 18.00 0.0M
2023-05-16 17.95 18.50 17.95 18.50 0.0M
2023-05-15 18.09 18.26 18.00 18.26 0.0M
2023-05-10 18.10 18.10 18.10 18.10 0.0M
2023-05-09 18.10 18.40 18.10 18.40 0.0M
2023-05-08 19.60 19.60 18.04 18.40 0.0M
2023-05-05 18.44 18.91 18.13 18.70 0.0M
2023-05-04 18.69 18.69 18.44 18.44 0.0M
2023-05-02 17.82 17.82 17.76 17.76 0.0M
2023-05-01 17.90 17.90 17.90 17.90 0.0M
2023-04-28 17.74 17.74 17.74 17.74 0.0M
2023-04-27 17.70 17.70 17.70 17.70 0.0M
2023-04-26 18.16 18.20 17.80 17.80 0.0M
2023-04-25 18.29 19.03 18.29 19.03 0.0M
2023-04-24 18.20 18.49 18.20 18.25 0.0M
2023-04-20 18.49 18.49 18.36 18.36 0.0M
2023-04-19 18.50 18.50 18.50 18.50 0.0M
2023-04-18 18.22 18.80 18.16 18.47 0.0M
2023-04-17 18.82 19.54 18.82 19.54 0.0M
2023-04-14 18.83 18.83 18.65 18.65 0.0M
2023-04-13 18.65 18.65 18.65 18.65 0.0M
2023-04-12 19.01 19.01 18.42 18.55 0.0M
2023-04-11 18.85 18.85 18.70 18.70 0.0M
2023-04-10 19.45 19.45 18.98 18.98 0.0M
2023-04-06 18.75 19.40 18.75 19.40 0.0M
2023-04-05 18.23 18.79 18.23 18.79 0.0M
2023-04-04 17.91 17.91 17.91 17.91 0.0M
2023-04-03 17.85 17.85 17.53 17.53 0.0M
2023-03-31 17.99 17.99 17.99 17.99 0.0M
2023-03-30 17.20 17.20 17.20 17.20 0.0M
2023-03-28 17.55 17.55 17.55 17.55 0.0M
2023-03-27 17.45 17.97 17.01 17.01 0.0M
2023-03-24 17.26 17.26 17.26 17.26 0.0M
2023-03-23 17.84 17.84 17.84 17.84 0.0M
2023-03-22 17.83 17.83 17.65 17.65 0.0M
2023-03-21 17.16 17.30 17.16 17.30 0.0M
2023-03-20 17.01 17.01 17.00 17.00 0.0M
2023-03-17 16.83 16.83 16.83 16.83 0.0M
2023-03-16 16.84 16.84 16.84 16.84 0.0M
2023-03-13 17.00 17.12 16.70 16.88 0.0M
2023-03-10 16.34 17.24 16.34 17.24 0.0M
2023-03-08 17.01 17.01 17.01 17.01 0.0M
2023-03-06 17.40 17.57 17.06 17.57 0.0M
2023-03-03 17.19 17.46 17.19 17.45 0.0M
2023-03-02 16.89 17.18 16.89 17.18 0.0M
2023-03-01 17.08 17.36 17.07 17.07 0.0M
2023-02-28 17.25 17.45 17.07 17.45 0.0M
2023-02-27 17.70 17.70 17.22 17.22 0.0M
2023-02-24 17.67 17.67 17.60 17.60 0.0M
2023-02-22 17.89 17.89 17.39 17.39 0.0M
2023-02-21 17.61 17.80 17.61 17.80 0.0M
2023-02-16 17.76 17.80 17.76 17.80 0.0M
2023-02-15 17.84 17.84 17.39 17.48 0.0M
2023-02-14 17.73 18.15 17.56 18.07 0.0M
2023-02-13 17.86 17.86 17.60 17.60 0.0M
2023-02-10 18.05 18.17 17.80 18.17 0.0M
2023-02-09 18.25 18.56 18.25 18.50 0.0M
2023-02-08 18.15 18.15 18.13 18.15 0.0M
2023-02-07 18.15 18.15 17.80 17.80 0.0M
2023-02-06 17.89 18.10 17.43 17.49 0.0M
2023-02-03 17.30 17.40 17.28 17.39 0.0M
2023-02-02 17.58 17.79 17.28 17.28 0.0M
2023-02-01 17.65 17.65 17.40 17.40 0.0M
2023-01-31 17.98 17.98 17.32 17.32 0.0M
2023-01-30 17.31 17.85 17.31 17.62 0.0M
2023-01-27 17.50 17.77 17.25 17.77 0.0M
2023-01-25 17.30 17.30 17.30 17.30 0.0M
2023-01-24 17.33 17.33 17.05 17.05 0.0M
2023-01-20 17.55 17.55 17.40 17.40 0.0M
2023-01-19 17.82 17.82 17.55 17.55 0.0M
2023-01-18 18.00 18.00 17.55 17.70 0.0M
2023-01-17 17.25 17.88 17.25 17.80 0.0M
2023-01-13 17.47 17.47 17.42 17.42 0.0M
2023-01-12 17.45 17.45 17.45 17.45 0.0M
2023-01-11 17.23 17.54 17.23 17.54 0.0M
2023-01-10 17.30 17.61 16.93 17.60 0.0M
2023-01-09 17.71 17.71 17.00 17.39 0.0M
2023-01-05 17.25 17.38 17.25 17.38 0.0M
2023-01-04 17.52 17.56 17.29 17.56 0.0M
2023-01-03 17.45 17.81 17.45 17.81 0.0M