5 DAY PERFORMANCE
+10.49%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
+6.58%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+36.38%
GSK plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $71.04 | $71.75 (1%) | $71.75 | $71.04 | 209 | $738.45 K |
| 09/18/2026 | $70.58 | $70.43 (-0.21%) | $70.58 | $70.38 | 1.01 K | $724.87 K |
| 09/17/2026 | $71.79 | $71.79 (0%) | $71.79 | $71.79 | 100 | $738.86 K |
| 09/16/2026 | $70.55 | $70.64 (0.13%) | $70.64 | $70.55 | 111 | $727.03 K |
| 09/15/2026 | $69.50 | $69.79 (0.42%) | $69.83 | $69.38 | 315 | $718.28 K |
| 09/14/2026 | $69.80 | $69.80 (0%) | $70.05 | $69.34 | 900 | $718.38 K |
| 09/11/2026 | $66.84 | $66.97 (0.19%) | $66.97 | $66.84 | 215 | $689.26 K |
| 09/10/2026 | $67.69 | $67.07 (-0.92%) | $67.69 | $67.07 | 214 | $690.28 K |
| 09/09/2026 | $67.73 | $67.63 (-0.15%) | $67.73 | $67.63 | 125 | $696.05 K |
| 09/08/2026 | $68.18 | $67.57 (-0.89%) | $68.18 | $67.57 | 125 | $695.43 K |
| 09/04/2026 | $69.48 | $69.51 (0.04%) | $69.55 | $69.48 | 225 | $715.40 K |
| 09/03/2026 | $71.38 | $70.75 (-0.88%) | $71.38 | $70.53 | 211 | $728.16 K |
| 09/02/2026 | $70.39 | $70.39 (0%) | $70.39 | $70.39 | 223 | $724.45 K |
| 09/01/2026 | $70.59 | $70.52 (-0.1%) | $70.60 | $70.43 | 324 | $725.79 K |
| 08/31/2026 | $70.28 | $69.86 (-0.6%) | $70.28 | $69.86 | 112 | $719.00 K |
| 08/28/2026 | $69.37 | $70.53 (1.67%) | $70.53 | $69.35 | 1.41 K | $725.89 K |
| 08/27/2026 | $69.85 | $69.68 (-0.24%) | $70.00 | $69.68 | 233 | $717.15 K |
| 08/26/2026 | $71.49 | $71.28 (-0.29%) | $71.49 | $71.28 | 218 | $733.61 K |
| 08/25/2026 | $71.14 | $71.84 (0.98%) | $71.84 | $71.14 | 215 | $739.38 K |
| 08/24/2026 | $71.36 | $71.56 (0.28%) | $71.56 | $71.30 | 212 | $736.50 K |
| 08/21/2026 | $72.09 | $72.35 (0.36%) | $72.35 | $72.09 | 215 | $744.63 K |
| 08/20/2026 | $72.14 | $71.68 (-0.64%) | $72.35 | $71.59 | 1.44 K | $737.73 K |
| 08/19/2026 | $72.27 | $73.09 (1.13%) | $73.09 | $72.27 | 213 | $752.24 K |
| 08/18/2026 | $71.20 | $71.20 (0%) | $71.20 | $71.20 | 100 | $732.79 K |
| 08/17/2026 | $69.64 | $69.88 (0.34%) | $69.88 | $69.64 | 228 | $719.20 K |
| 08/14/2026 | $68.25 | $68.90 (0.95%) | $68.90 | $68.25 | 229 | $709.12 K |
| 08/13/2026 | $69.56 | $69.82 (0.37%) | $69.82 | $69.56 | 223 | $718.59 K |
| 08/12/2026 | $69.34 | $69.59 (0.36%) | $69.59 | $69.34 | 114 | $716.22 K |
| 08/11/2026 | $71.79 | $70.39 (-1.95%) | $71.79 | $70.39 | 108 | $724.45 K |
| 08/10/2026 | $71.60 | $71.88 (0.39%) | $71.88 | $71.60 | 211 | $739.79 K |
| 08/07/2026 | $73.10 | $73.29 (0.26%) | $73.29 | $73.10 | 213 | $754.30 K |
| 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 |
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.
