Skip to main content
GSK logo

GSK plc

GSKNYSEHealthcareDrug Manufacturers - General

$50.75Today:- (-)1Y +12.45%

As of Oct 23, 2026 close

Market cap
$103.07B
P/E (TTM)
15.99
Forward P/E
11.49
Dividend yield
3.49%
52-week range
$42.85$61.70
Volume (live)
-
Avg. volume (3M)
4.90M

GSK (GSK) Historical Stock Prices

Analyze GSK (GSK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GSK (GSK) Interactive Price Chart

Interactive historical price chart showing GSK stock price movements and trends across multiple time periods.

Loading chart...

GSK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GSK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202650.8350.9250.2950.7550.753.18M
Oct 22, 202650.2951.4449.9751.2151.214.23M
Oct 21, 202650.1950.4549.9150.0250.023.34M
Oct 20, 202649.9851.1249.7750.6350.635.52M
Oct 19, 202649.4449.8149.2649.4649.465.11M
Oct 16, 202649.6249.9749.4449.5149.516.92M
Oct 15, 202649.1849.8448.9849.0249.026.08M
Oct 14, 202646.6347.9846.5547.8747.876.84M
Oct 13, 202647.0947.1546.1046.2746.275.74M
Oct 12, 202646.7047.0946.3146.9246.9210.34M
Oct 9, 202646.6146.8246.2746.5046.508.43M
Oct 8, 202646.4046.7045.8346.5446.547.73M
Oct 7, 202646.9247.4146.6947.0247.025.85M
Oct 6, 202646.9647.0146.1746.6046.606.05M
Oct 5, 202646.7346.8846.3346.5546.553.46M
Oct 2, 202647.0847.1646.8447.0347.035.35M
Oct 1, 202648.1648.2347.1347.1847.187.90M
Sep 30, 202648.9249.0548.1748.1748.175.83M
Sep 29, 202649.4149.8248.9649.3549.352.86M
Sep 28, 202649.1749.8048.9849.7049.703.56M
Sep 25, 202649.4949.4949.0049.2449.243.29M
Sep 24, 202649.5950.1449.5649.6549.652.84M
Sep 23, 202650.1850.7449.6749.7149.713.04M
Sep 22, 202650.6950.9950.2250.7250.724.30M
Sep 21, 202650.7551.3250.4651.0851.082.87M
Sep 18, 202650.2050.3349.5050.2250.224.70M
Sep 17, 202650.7251.0850.6251.0651.063.07M
Sep 16, 202650.1950.7150.0550.2950.292.81M
Sep 15, 202649.6950.1649.6350.0150.012.74M
Sep 14, 202650.2950.3049.6150.0550.052.98M
Sep 11, 202648.7048.8047.8548.1348.132.27M
Sep 10, 202648.4748.5947.9848.1248.122.14M
Sep 9, 202648.8149.1648.6048.6348.632.41M
Sep 8, 202649.0049.2348.5448.5448.543.05M
Sep 4, 202649.7050.0649.6649.8949.892.28M
Sep 3, 202651.5051.5250.1950.8750.872.44M
Sep 2, 202650.3651.0850.0450.4450.442.90M
Sep 1, 202651.1151.2650.4750.6650.662.64M
Aug 31, 202650.6250.8250.2550.2550.252.12M
Aug 28, 202650.2250.8849.9550.8250.823.43M
Aug 27, 202650.9551.0350.1650.2750.272.46M
Aug 26, 202651.9052.0951.4051.4351.431.72M
Aug 25, 202651.5752.2151.5152.0752.072.70M
Aug 24, 202651.5451.9551.4051.7851.782.89M
Aug 21, 202651.3552.5751.3552.4152.412.39M
Aug 20, 202652.5752.6351.8651.9651.963.58M
Aug 19, 202651.4052.9551.3552.8852.883.90M
Aug 18, 202650.7651.3550.6551.1551.152.83M
Aug 17, 202649.9350.3749.8850.2850.282.81M
Aug 14, 202649.0449.5748.8649.5249.523.72M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.