GSK plc Historical Data - GSK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
GSK plc (GSK)
GSK plc (GSK) Historical

GSK plc (GSK)

34.27

0.22

(0.65%)

Closed 25 January 8:00AM

Delayed by 15 minutes

34.27

0.00

(0.00%)

After Hours: 9:02AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.67	1.99404761905	33.6	34.285	33.25	3806090	33.55433267	DR
4	0.27	0.794117647059	34	34.46	31.715	3726322	33.34748919	DR
12	-3.32	-8.83213620644	37.59	37.6	31.715	5124612	34.51090619	DR
26	-4.6338	-11.9109187277	38.9038	44.67	31.715	4711512	37.53090968	DR
52	-5.2	-13.1745629592	39.47	45.925	31.715	4139959	39.26671613	DR
156	-10.31	-23.1269627636	44.58	46.97	28.465	4443316	37.98146359	DR
260	-13.96	-28.9446402654	48.23	48.66	28.465	4425799	38.41593726	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737762000	34.27	0.84	2.51	34.01	34.31	33.95	3148288
1737675600	33.43	0	0.00	33.43	33.43	33.43	0
1737589200	33.43	-0.35	-1.04	33.64	33.73	33.409999	3431580
1737502800	33.78	0.35	1.05	33.57	33.79	33.53	4101935
1737157200	33.43	-0.01	-0.03	33.6	33.605	33.25	3930507
1737070800	33.439999	0.64	1.95	32.82	33.509999	32.72	4534947
1736984400	32.799999	0.72	2.24	32.79	32.92	32.509999	4782275
1736898000	32.08	-0.62	-1.90	32.22	32.28	31.715	6251400
1736811600	32.7	-0.39	-1.18	32.74	32.86	32.549999	4673721
1736552400	33.09	-0.66	-1.96	33.259999	33.395	33.005	3842837
1736379600	33.75	-0.34	-1.00	33.71	33.92	33.395	2708967
1736293200	34.09	0.13	0.38	33.97	34.46	33.97	3031026
1736206800	33.96	0.49	1.46	33.54	34.12	33.424999	3322028
1735947600	33.47	-0.48	-1.41	33.98	33.98	33.415	2902367
1735861200	33.95	0.13	0.38	33.93	34.19	33.835	1998883
1735688400	33.82	0.17	0.51	33.83	34.02	33.63	2413777
1735602000	33.65	-0.43	-1.26	34.08	34.08	33.549999	5079706
1735342800	34.08	-0.04	-0.12	33.97	34.17	33.87	3174409
1735256400	34.12	0.09	0.26	34.01	34.15	33.89	1991884
1735077840	34.03	-0.03	-0.09	33.86	34.21	33.84	1383078
1734997200	34.06	0.46	1.37	33.86	34.11	33.63	3228798
1734738000	33.6	0.17	0.51	33.14	33.87	33.04	6812843
1734651600	33.43	-0.26	-0.77	33.61	33.7	33.39	3306516
1734565200	33.69	-0.54	-1.58	34.11	34.3401	33.69	3074572
1734478800	34.23	0.65	1.94	34.12	34.555	34.03	4546237
1734392400	33.58	-0.37	-1.09	33.68	33.97	33.58	4915547
1734133200	33.95	-0.22	-0.64	34.02	34.08	33.7536	3390985
1734046800	34.17	-0.28	-0.81	34.27	34.4335	34.08	3384203
1733960400	34.45	-0.76	-2.16	34.81	34.9775	34.42	3953406
1733874000	35.21	-0.78	-2.17	35.88	35.9	35.18	5383046
1733787600	35.99	1.42	4.11	34.91	36.285	34.91	7252528
1733528400	34.57	0.04	0.12	34.6	34.8	34.43	3702748
1733442000	34.53	0.13	0.38	34.42	34.56	34.2145	4508954
1733355600	34.4	-0.5	-1.43	34.77	34.77	34.4	4494085
1733269200	34.9	0.59	1.72	34.7	35.085	34.58	5911008
1733182800	34.31	0.18	0.53	34.23	34.33	33.965	3144990
1732917840	34.13	-0.2	-0.58	34.05	34.2	33.89	2051795
1732750800	34.33	0.31	0.91	34.19	34.47	34.185	2958772
1732664400	34.02	-0.13	-0.38	34.23	34.29	33.855	4194532
1732578000	34.15	0.19	0.56	34.02	34.25	34.02	4121545
1732318800	33.96	0.26	0.77	33.83	34.15	33.76	4173241
1732232400	33.7	0.35	1.05	33.4	33.7	33.174999	7029959
1732146000	33.35	-0.11	-0.33	33.4	33.53	33.189999	7518564
1732059600	33.46	-0.23	-0.68	33.28	33.6	33.229999	8988100
1731973200	33.69	0.34	1.02	33.29	33.79	33.25	8801481
1731714000	33.35	-1.04	-3.02	33.24	33.5	32.825	13747688
1731627600	34.39	-0.72	-2.05	35.39	35.46	34.36	7027824
1731541200	35.11	-0.41	-1.15	35.17	35.29	34.81	7295989
1731454800	35.52	-0.83	-2.28	35.5	35.63	35.25	7245737
1731368400	36.35	0.06	0.17	36.55	36.74	36.315	5009792
1731109200	36.29	-0.37	-1.01	36.1	36.42	36.1	8866686
1731022800	36.66	0.76	2.12	36.23	36.73	36.135	14931799
1730936400	35.9	-1.12	-3.03	35.93	36.14	35.625	14269407
1730850000	37.02	0.05	0.14	36.7	37.05	36.4805	7088108
1730763600	36.97	0.09	0.24	37.03	37.26	36.94	3994459
1730500800	36.88	0.12	0.33	37.59	37.6	36.85	6876975
1730414400	36.76	-0.25	-0.68	36.26	37.01	36.07	12110919
1730328000	37.01	-1.16	-3.04	36.53	37.23	36.28	13419871
1730241600	38.17	0.29	0.77	37.94	38.255	37.88	6137214
1730155200	37.88	0.36	0.96	37.7	38.085	37.67	4110589
1729896000	37.52	-0.22	-0.58	37.95	38.005	37.43	3374986

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions