5 DAY PERFORMANCE
+9.10%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
-5.75%
6 MONTH PERFORMANCE
+15.61%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+49.72%
GSK plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $70.25 | $70.57 (0.46%) | $70.57 | $70.25 | 205 | $707.32 K |
| 05/05/2026 | $69.70 | $69.99 (0.42%) | $69.99 | $69.70 | 226 | $701.51 K |
| 05/04/2026 | $70.83 | $70.69 (-0.2%) | $70.83 | $70.69 | 211 | $708.53 K |
| 05/01/2026 | $71.37 | $71.54 (0.24%) | $71.86 | $71.37 | 403 | $717.05 K |
| 04/30/2026 | $72.08 | $72.42 (0.47%) | $72.71 | $71.66 | 1.30 K | $725.87 K |
| 04/29/2026 | $70.67 | $71.78 (1.57%) | $72.20 | $70.24 | 1.64 K | $719.45 K |
| 04/28/2026 | $75.62 | $75.74 (0.16%) | $75.90 | $75.53 | 5.13 K | $759.14 K |
| 04/27/2026 | $75.61 | $75.41 (-0.26%) | $75.61 | $75.41 | 1.01 K | $755.83 K |
| 04/24/2026 | $76.39 | $75.51 (-1.15%) | $76.39 | $75.46 | 1.71 K | $756.84 K |
| 04/23/2026 | $77.93 | $77.52 (-0.53%) | $77.97 | $77.52 | 221 | $776.98 K |
| 04/22/2026 | $77.67 | $77.48 (-0.24%) | $77.67 | $77.48 | 204 | $776.58 K |
| 04/21/2026 | $77.83 | $78.18 (0.45%) | $78.18 | $77.83 | 300 | $783.60 K |
| 04/20/2026 | $80.42 | $79.51 (-1.13%) | $80.42 | $79.51 | 210 | $796.93 K |
| 04/17/2026 | $79.80 | $80.93 (1.42%) | $80.93 | $79.80 | 108 | $811.16 K |
| 04/16/2026 | $79.58 | $79.26 (-0.4%) | $79.58 | $79.26 | 306 | $794.42 K |
| 04/15/2026 | $81.39 | $80.08 (-1.61%) | $81.39 | $80.08 | 1.10 K | $802.64 K |
| 04/14/2026 | $81.66 | $81.87 (0.26%) | $82.02 | $81.66 | 2.10 K | $820.58 K |
| 04/13/2026 | $81.44 | $81.90 (0.56%) | $81.90 | $81.44 | 834 | $820.88 K |
| 04/10/2026 | $81.76 | $81.18 (-0.71%) | $81.76 | $81.18 | 346 | $813.67 K |
| 04/09/2026 | $80.10 | $81.46 (1.7%) | $81.55 | $79.79 | 806 | $816.47 K |
| 04/08/2026 | $79.30 | $80.28 (1.24%) | $80.28 | $79.25 | 1.81 K | $804.65 K |
| 04/07/2026 | $78.40 | $78.87 (0.6%) | $79.02 | $78.36 | 1.23 K | $790.51 K |
| 04/06/2026 | $80.25 | $79.97 (-0.35%) | $80.25 | $79.97 | 304 | $801.54 K |
| 04/02/2026 | $80.59 | $80.40 (-0.24%) | $80.60 | $80.27 | 1.90 K | $805.85 K |
| 04/01/2026 | $78.75 | $79.06 (0.39%) | $79.08 | $78.75 | 3.10 K | $792.42 K |
| 03/31/2026 | $77.64 | $78.32 (0.88%) | $78.33 | $77.55 | 1.41 K | $785.00 K |
| 03/30/2026 | $77.43 | $77.32 (-0.14%) | $77.54 | $77.32 | 1.11 K | $774.98 K |
| 03/27/2026 | $77.06 | $76.43 (-0.82%) | $77.06 | $76.43 | 905 | $766.06 K |
| 03/26/2026 | $76.95 | $76.21 (-0.96%) | $77.04 | $76.21 | 207 | $763.85 K |
| 03/25/2026 | $76.60 | $77.05 (0.59%) | $77.05 | $76.50 | 201 | $772.27 K |
| 03/24/2026 | $73.65 | $74.56 (1.24%) | $74.56 | $73.65 | 706 | $747.31 K |
| 03/23/2026 | $73.38 | $72.93 (-0.61%) | $73.38 | $72.93 | 205 | $730.98 K |
| 03/20/2026 | $73.26 | $73.23 (-0.04%) | $73.26 | $73.00 | 234 | $733.98 K |
| 03/19/2026 | $73.86 | $73.51 (-0.47%) | $73.86 | $73.51 | 524 | $736.79 K |
| 03/18/2026 | $73.80 | $73.92 (0.16%) | $74.10 | $73.80 | 642 | $740.90 K |
| 03/17/2026 | $75.89 | $75.31 (-0.76%) | $75.89 | $75.31 | 102 | $754.83 K |
| 03/16/2026 | $75.91 | $76.05 (0.18%) | $76.05 | $75.91 | 500 | $762.25 K |
| 03/13/2026 | $77.13 | $76.46 (-0.87%) | $77.13 | $76.46 | 100 | $766.36 K |
| 03/12/2026 | $76.40 | $76.93 (0.69%) | $76.93 | $76.40 | 201 | $771.07 K |
| 03/11/2026 | $77.87 | $77.72 (-0.19%) | $77.87 | $77.72 | 263 | $778.99 K |
| 03/10/2026 | $78.04 | $77.90 (-0.18%) | $78.10 | $77.90 | 300 | $780.79 K |
| 03/09/2026 | $77.10 | $78.09 (1.28%) | $78.09 | $77.08 | 429 | $782.70 K |
| 03/06/2026 | $77.29 | $76.96 (-0.43%) | $77.29 | $76.96 | 210 | $771.37 K |
| 03/05/2026 | $78.86 | $78.03 (-1.05%) | $78.86 | $78.03 | 127 | $782.09 K |
| 03/04/2026 | $80.20 | $80.37 (0.21%) | $80.37 | $80.20 | 104 | $805.55 K |
| 03/03/2026 | $80.18 | $80.54 (0.45%) | $80.54 | $80.18 | 313 | $807.25 K |
| 03/02/2026 | $82.46 | $82.00 (-0.56%) | $82.46 | $82.00 | 300 | $821.89 K |
| 02/27/2026 | $81.98 | $82.59 (0.74%) | $82.59 | $81.98 | 314 | $827.80 K |
| 02/26/2026 | $81.87 | $81.24 (-0.77%) | $81.87 | $81.24 | 200 | $814.27 K |
| 02/25/2026 | $83.37 | $82.87 (-0.6%) | $83.37 | $82.87 | 103 | $830.61 K |
| 02/24/2026 | $83.28 | $82.60 (-0.82%) | $83.28 | $82.60 | 300 | $827.90 K |
| 02/23/2026 | $82.99 | $82.81 (-0.22%) | $82.99 | $82.77 | 201 | $830.00 K |
| 02/20/2026 | $83.72 | $83.23 (-0.59%) | $83.72 | $83.23 | 1.10 K | $834.21 K |
| 02/19/2026 | $83.80 | $84.62 (0.98%) | $84.62 | $83.80 | 203 | $848.15 K |
| 02/18/2026 | $84.97 | $84.82 (-0.18%) | $85.03 | $84.82 | 327 | $850.15 K |
| 02/17/2026 | $83.54 | $83.92 (0.45%) | $83.92 | $83.54 | 1.10 K | $841.13 K |
| 02/13/2026 | $81.04 | $80.72 (-0.39%) | $81.04 | $80.71 | 326 | $809.06 K |
| 02/12/2026 | $79.64 | $80.26 (0.78%) | $80.44 | $79.64 | 311 | $804.45 K |
| 02/11/2026 | $80.03 | $80.31 (0.35%) | $80.31 | $80.03 | 201 | $804.95 K |
| 02/10/2026 | $80.20 | $80.69 (0.61%) | $80.69 | $79.75 | 200 | $808.76 K |
| 02/09/2026 | $80.43 | $80.68 (0.31%) | $80.90 | $80.43 | 344 | $808.66 K |
| 02/06/2026 | $82.82 | $82.81 (-0.01%) | $82.82 | $82.80 | 300 | $830.00 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.
