5 DAY PERFORMANCE
+8.93%
1 MONTH PERFORMANCE
+4.79%
3 MONTH PERFORMANCE
+11.55%
6 MONTH PERFORMANCE
-5.75%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+48.53%
GSK plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $72.31 | $72.31 (0%) | $72.31 | $72.31 | 7 | |
| 08/06/2026 | $72.00 | $72.31 (0.43%) | $72.31 | $72.00 | 506 | $744.21 K |
| 08/05/2026 | $71.33 | $71.40 (0.1%) | $71.40 | $71.33 | 220 | $734.85 K |
| 08/04/2026 | $71.63 | $71.54 (-0.13%) | $71.63 | $71.54 | 127 | $736.29 K |
| 08/03/2026 | $72.05 | $71.38 (-0.93%) | $72.05 | $71.06 | 1.12 K | $734.64 K |
| 07/31/2026 | $71.75 | $71.65 (-0.14%) | $71.75 | $71.65 | 125 | $737.42 K |
| 07/30/2026 | $72.40 | $72.03 (-0.51%) | $72.40 | $71.87 | 644 | $741.33 K |
| 07/29/2026 | $74.09 | $74.26 (0.23%) | $74.26 | $74.09 | 645 | $727.01 K |
| 07/28/2026 | $76.73 | $75.40 (-1.73%) | $77.72 | $75.40 | 1.43 K | $738.17 K |
| 07/27/2026 | $73.27 | $72.75 (-0.71%) | $73.27 | $72.75 | 111 | $712.22 K |
| 07/24/2026 | $72.00 | $71.99 (-0.01%) | $72.00 | $71.55 | 412 | $738.11 K |
| 07/23/2026 | $70.56 | $71.02 (0.65%) | $71.02 | $70.56 | 114 | $728.17 K |
| 07/22/2026 | $71.31 | $70.83 (-0.67%) | $71.31 | $70.83 | 311 | $736.42 K |
| 07/21/2026 | $70.31 | $70.85 (0.77%) | $71.05 | $70.31 | 313 | $736.63 K |
| 07/20/2026 | $71.00 | $69.57 (-2.01%) | $71.00 | $69.57 | 225 | $723.32 K |
| 07/17/2026 | $72.00 | $71.90 (-0.14%) | $72.00 | $71.15 | 1.62 K | $737.62 K |
| 07/16/2026 | $72.40 | $73.06 (0.91%) | $73.06 | $72.40 | 211 | $749.52 K |
| 07/15/2026 | $71.36 | $71.01 (-0.49%) | $71.43 | $71.01 | 321 | $734.67 K |
| 07/14/2026 | $71.98 | $71.54 (-0.61%) | $71.98 | $71.51 | 347 | $740.15 K |
| 07/13/2026 | $72.95 | $73.13 (0.25%) | $73.13 | $72.95 | 113 | $756.60 K |
| 07/10/2026 | $73.45 | $73.52 (0.1%) | $73.52 | $73.13 | 212 | $741.23 K |
| 07/09/2026 | $73.32 | $73.15 (-0.23%) | $73.32 | $72.99 | 327 | $737.50 K |
| 07/08/2026 | $73.73 | $73.28 (-0.61%) | $73.73 | $73.28 | 137 | $726.57 K |
| 07/07/2026 | $75.25 | $74.48 (-1.02%) | $75.25 | $74.48 | 1.60 K | $738.47 K |
| 07/06/2026 | $74.45 | $74.14 (-0.42%) | $74.45 | $73.50 | 315 | $735.10 K |
| 07/02/2026 | $74.78 | $75.05 (0.36%) | $75.07 | $74.78 | 2.20 K | $712.52 K |
| 07/01/2026 | $72.39 | $72.39 (0%) | $72.39 | $72.39 | 100 | $712.90 K |
| 06/30/2026 | $73.72 | $73.86 (0.19%) | $73.86 | $73.72 | 410 | $727.37 K |
| 06/29/2026 | $73.87 | $74.36 (0.66%) | $74.36 | $73.87 | 610 | $732.30 K |
| 06/26/2026 | $73.92 | $74.17 (0.34%) | $74.30 | $73.88 | 614 | $710.25 K |
| 06/25/2026 | $73.54 | $73.27 (-0.37%) | $73.88 | $73.27 | 420 | $701.63 K |
| 06/24/2026 | $72.83 | $72.69 (-0.19%) | $72.83 | $72.69 | 114 | $711.71 K |
| 06/23/2026 | $73.27 | $73.66 (0.53%) | $73.66 | $73.27 | 330 | $721.21 K |
| 06/22/2026 | $71.71 | $71.61 (-0.14%) | $72.14 | $71.61 | 413 | $701.13 K |
| 06/18/2026 | $72.08 | $71.93 (-0.21%) | $72.08 | $71.93 | 317 | $715.20 K |
| 06/17/2026 | $72.94 | $73.20 (0.36%) | $73.30 | $72.94 | 404 | $727.83 K |
| 06/16/2026 | $73.07 | $72.75 (-0.44%) | $73.07 | $72.75 | 300 | $723.35 K |
| 06/15/2026 | $74.15 | $73.70 (-0.61%) | $74.15 | $73.70 | 121 | $720.93 K |
| 06/12/2026 | $75.07 | $74.47 (-0.8%) | $75.08 | $74.47 | 313 | $707.84 K |
| 06/11/2026 | $74.09 | $74.57 (0.65%) | $74.57 | $74.09 | 447 | $708.79 K |
| 06/10/2026 | $72.52 | $72.52 (0%) | $72.52 | $72.52 | 140 | $689.30 K |
| 06/09/2026 | $72.17 | $72.41 (0.33%) | $72.41 | $72.17 | 222 | $688.26 K |
| 06/08/2026 | $72.63 | $71.96 (-0.92%) | $72.63 | $71.96 | 306 | $706.00 K |
| 06/05/2026 | $73.28 | $73.20 (-0.11%) | $73.41 | $73.20 | 312 | $713.99 K |
| 06/04/2026 | $71.63 | $72.23 (0.84%) | $72.23 | $71.63 | 130 | $704.53 K |
| 06/03/2026 | $69.99 | $70.30 (0.44%) | $70.35 | $69.99 | 309 | $685.71 K |
| 06/02/2026 | $68.93 | $69.11 (0.26%) | $69.11 | $68.90 | 211 | $674.10 K |
| 06/01/2026 | $69.76 | $69.47 (-0.42%) | $69.76 | $69.46 | 611 | $728.32 K |
| 05/29/2026 | $71.95 | $71.23 (-1%) | $71.95 | $71.23 | 916 | $725.12 K |
| 05/28/2026 | $72.75 | $72.39 (-0.49%) | $72.99 | $72.39 | 322 | $736.93 K |
| 05/27/2026 | $73.20 | $72.74 (-0.63%) | $73.25 | $72.74 | 227 | $740.49 K |
| 05/26/2026 | $73.10 | $72.57 (-0.73%) | $73.10 | $72.49 | 2.10 K | $738.76 K |
| 05/22/2026 | $72.58 | $72.47 (-0.15%) | $72.58 | $72.47 | 110 | $737.74 K |
| 05/21/2026 | $72.13 | $72.73 (0.83%) | $72.73 | $72.13 | 203 | $740.39 K |
| 05/20/2026 | $72.33 | $71.66 (-0.93%) | $72.33 | $71.66 | 2.10 K | $729.50 K |
| 05/19/2026 | $71.58 | $72.19 (0.85%) | $72.32 | $71.58 | 1.10 K | $734.89 K |
| 05/18/2026 | $70.75 | $70.75 (0%) | $70.75 | $70.75 | 304 | $720.24 K |
| 05/15/2026 | $70.91 | $70.72 (-0.27%) | $70.91 | $70.57 | 304 | $719.93 K |
| 05/14/2026 | $71.08 | $71.37 (0.41%) | $71.40 | $71.00 | 305 | $726.55 K |
| 05/13/2026 | $70.53 | $70.86 (0.47%) | $70.90 | $70.53 | 519 | $721.35 K |
| 05/12/2026 | $69.50 | $70.70 (1.73%) | $70.70 | $69.50 | 105 | $719.73 K |
| 05/11/2026 | $68.96 | $68.76 (-0.29%) | $68.96 | $68.76 | 108 | $699.98 K |
| 05/08/2026 | $69.35 | $69.52 (0.25%) | $69.52 | $69.35 | 319 | $707.71 K |
| 05/07/2026 | $69.94 | $69.97 (0.04%) | $70.10 | $69.81 | 319 | $712.29 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
