GSK plc (GLAXF)
OTCMKTS
· Delayed Price · Currency is USD
28.53
+0.88 (3.18%)
Mar 4, 2026, 12:43 PM EST
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -5.63% | 3,794 |
| Feb 27, 2026 | 30.39 | 30.39 | 29.30 | 29.30 | 29.30 | 2.77% | 479 |
| Feb 26, 2026 | 29.25 | 29.25 | 28.00 | 28.51 | 28.51 | -3.03% | 5,907 |
| Feb 23, 2026 | 30.75 | 30.75 | 29.40 | 29.40 | 29.40 | -5.77% | 12,170 |
| Feb 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.87% | 14,683 |
| Feb 18, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.23 | 3.71% | 284 |
| Feb 17, 2026 | 30.32 | 30.50 | 30.32 | 30.35 | 30.11 | 8.10% | 2,368 |
| Feb 13, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 27.86 | -6.88% | 471 |
| Feb 11, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.92 | 2.03% | 517 |
| Feb 10, 2026 | 29.05 | 29.55 | 28.70 | 29.55 | 29.32 | 4.64% | 2,174 |
| Feb 9, 2026 | 28.99 | 28.99 | 28.24 | 28.24 | 28.02 | 0.36% | 3,581 |
| Feb 6, 2026 | 29.74 | 30.02 | 28.14 | 28.14 | 27.92 | -4.12% | 20,762 |
| Feb 5, 2026 | 28.80 | 29.35 | 28.80 | 29.35 | 29.12 | 6.23% | 1,260 |
| Feb 4, 2026 | 27.95 | 28.60 | 27.50 | 27.63 | 27.42 | 6.19% | 9,254 |
| Feb 3, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.82 | 0.60% | 304 |
| Jan 28, 2026 | 24.99 | 25.87 | 24.99 | 25.87 | 25.66 | 3.50% | 305 |
| Jan 27, 2026 | 25.50 | 25.60 | 24.99 | 24.99 | 24.80 | 4.56% | 2,337 |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.71 | 2.61% | 244 |
| Jan 23, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.11 | -6.68% | 219 |
| Jan 22, 2026 | 24.27 | 24.96 | 24.27 | 24.96 | 24.77 | 4.74% | 860 |
| Jan 21, 2026 | 23.90 | 23.90 | 22.75 | 23.83 | 23.65 | -6.70% | 4,542 |
| Jan 20, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.34 | 6.42% | 9,436 |
| Jan 16, 2026 | 24.44 | 24.52 | 23.11 | 24.00 | 23.81 | -4.38% | 20,623 |
| Jan 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | -0.38% | 200 |
| Jan 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | 0.78% | 7,942 |
| Jan 13, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 24.81 | -1.38% | 765 |
| Jan 9, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.15 | - | 301 |
| Jan 8, 2026 | 24.06 | 25.35 | 23.85 | 25.35 | 25.15 | 0.60% | 2,252 |
| Jan 7, 2026 | 25.77 | 25.77 | 25.20 | 25.20 | 25.00 | 2.61% | 749 |
| Jan 6, 2026 | 25.25 | 25.25 | 24.56 | 24.56 | 24.37 | 4.07% | 1,186 |
| Jan 2, 2026 | 25.39 | 25.77 | 23.57 | 23.60 | 23.42 | -4.07% | 3,573 |
| Dec 30, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.41 | 6.96% | 2,469 |
| Dec 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -3.36% | 564 |
| Dec 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | 1.11% | 1,201 |
| Dec 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.36 | -2.05% | 312 |
| Dec 19, 2025 | 23.90 | 24.03 | 22.87 | 24.03 | 23.84 | 1.35% | 533 |
| Dec 18, 2025 | 23.66 | 23.71 | 23.66 | 23.71 | 23.53 | 0.22% | 1,300 |
| Dec 17, 2025 | 25.00 | 25.00 | 23.66 | 23.66 | 23.47 | -1.32% | 1,384 |
| Dec 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.79 | 5.20% | 200 |
| Dec 10, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.61 | -8.84% | 220 |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | 4.78% | 160 |
| Dec 5, 2025 | 24.37 | 24.37 | 23.86 | 23.86 | 23.68 | -2.05% | 451 |
| Dec 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.17 | 1.50% | 1,174 |
| Dec 3, 2025 | 23.41 | 24.00 | 23.41 | 24.00 | 23.81 | - | 3,887 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | 3.20% | 1,545 |
| Dec 1, 2025 | 23.74 | 23.74 | 23.26 | 23.26 | 23.07 | -0.53% | 826 |
| Nov 26, 2025 | 23.80 | 23.80 | 23.38 | 23.38 | 23.20 | -2.54% | 4,900 |
| Nov 24, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.80 | - | 271 |
| Nov 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.80 | 6.80% | 250 |
| Nov 18, 2025 | 23.13 | 23.13 | 22.46 | 22.46 | 22.29 | -2.33% | 17,825 |
| Nov 17, 2025 | 23.00 | 23.27 | 23.00 | 23.00 | 22.82 | 0.23% | 1,430 |
| Nov 14, 2025 | 23.18 | 23.18 | 22.95 | 22.95 | 22.77 | 0.88% | 450 |
| Nov 11, 2025 | 23.25 | 23.50 | 22.75 | 22.75 | 22.36 | -1.65% | 4,215 |
| Nov 10, 2025 | 23.10 | 23.13 | 23.10 | 23.13 | 22.74 | 6.64% | 1,535 |
| Nov 7, 2025 | 21.69 | 21.85 | 21.69 | 21.69 | 21.32 | -2.03% | 4,285 |
| Nov 6, 2025 | 23.10 | 23.10 | 22.14 | 22.14 | 21.77 | -5.63% | 22,791 |
| Nov 5, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.06 | 7.57% | 501 |
| Nov 4, 2025 | 23.07 | 23.20 | 21.81 | 21.81 | 21.44 | -4.97% | 2,189 |
| Nov 3, 2025 | 22.50 | 22.95 | 22.50 | 22.95 | 22.56 | 4.79% | 1,114 |
| Oct 31, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.53 | -6.01% | 340 |
| Oct 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 22.91 | 7.18% | 6,119 |
| Oct 29, 2025 | 23.00 | 23.00 | 21.74 | 21.74 | 21.37 | 3.66% | 1,073 |
| Oct 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.62 | -3.71% | 2,995 |
| Oct 23, 2025 | 21.88 | 21.88 | 21.78 | 21.78 | 21.41 | 0.35% | 553 |
| Oct 17, 2025 | 20.80 | 21.70 | 20.80 | 21.70 | 21.34 | -0.44% | 760 |
| Oct 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.43 | 1.40% | 806 |
| Oct 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.14 | -1.08% | 620 |
| Oct 8, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.37 | 3.50% | 1,895 |
| Oct 7, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 20.64 | -3.47% | 336 |
| Oct 6, 2025 | 21.05 | 22.35 | 21.05 | 21.76 | 21.39 | 0.37% | 914 |
| Oct 3, 2025 | 21.00 | 21.68 | 20.78 | 21.68 | 21.31 | 1.00% | 2,567 |
| Oct 1, 2025 | 22.85 | 22.85 | 21.46 | 21.46 | 21.10 | 2.88% | 7,731 |
| Sep 30, 2025 | 20.92 | 21.00 | 20.86 | 20.86 | 20.51 | 7.53% | 5,427 |
| Sep 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.07 | -1.90% | 1,625 |
| Sep 26, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.44 | -2.10% | 346 |
| Sep 25, 2025 | 18.99 | 20.20 | 18.99 | 20.20 | 19.86 | 2.75% | 702 |
| Sep 24, 2025 | 20.86 | 20.86 | 19.46 | 19.66 | 19.33 | -3.27% | 3,359 |
| Sep 23, 2025 | 20.50 | 20.50 | 20.25 | 20.33 | 19.98 | 2.03% | 7,502 |
| Sep 22, 2025 | 19.56 | 20.50 | 19.56 | 19.92 | 19.58 | 3.70% | 4,810 |
| Sep 19, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 18.89 | -2.83% | 2,019 |
| Sep 15, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.44 | -0.40% | 48,500 |
| Sep 10, 2025 | 19.83 | 19.85 | 19.83 | 19.85 | 19.51 | 0.05% | 6,069 |
| Sep 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.50 | -3.17% | 487 |
| Sep 8, 2025 | 19.68 | 20.49 | 19.68 | 20.49 | 20.14 | 3.64% | 1,123 |
| Sep 5, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.44 | -2.85% | 7,826 |
| Sep 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.01 | 5.71% | 2,246 |