GSK plc (GSK)
NYSE: GSK · Real-Time Price · USD
48.41
-0.16 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.77 | 48.85 | 48.01 | 48.41 | 48.41 | -0.33% | 2,379,547 |
| Dec 4, 2025 | 48.95 | 49.06 | 48.53 | 48.57 | 48.57 | -0.82% | 3,325,297 |
| Dec 3, 2025 | 48.95 | 49.31 | 48.80 | 48.97 | 48.97 | 1.45% | 3,694,874 |
| Dec 2, 2025 | 48.09 | 48.41 | 47.78 | 48.27 | 48.27 | 2.29% | 4,840,410 |
| Dec 1, 2025 | 48.06 | 48.08 | 47.13 | 47.19 | 47.19 | -1.40% | 3,663,080 |
| Nov 28, 2025 | 47.88 | 47.90 | 47.42 | 47.86 | 47.86 | -0.33% | 2,844,527 |
| Nov 26, 2025 | 48.04 | 48.36 | 47.98 | 48.02 | 48.02 | 0.99% | 4,280,187 |
| Nov 25, 2025 | 47.35 | 47.92 | 47.31 | 47.55 | 47.55 | 1.19% | 6,602,140 |
| Nov 24, 2025 | 47.03 | 47.34 | 46.86 | 46.99 | 46.99 | -0.42% | 5,304,539 |
| Nov 21, 2025 | 46.49 | 47.32 | 46.47 | 47.19 | 47.19 | 2.34% | 4,234,754 |
| Nov 20, 2025 | 46.60 | 46.60 | 45.81 | 46.11 | 46.11 | -0.50% | 6,208,574 |
| Nov 19, 2025 | 47.02 | 47.08 | 46.32 | 46.34 | 46.34 | -2.17% | 6,213,130 |
| Nov 18, 2025 | 47.03 | 47.48 | 46.96 | 47.37 | 47.37 | -0.34% | 4,634,984 |
| Nov 17, 2025 | 47.60 | 47.98 | 47.42 | 47.53 | 47.53 | 0.74% | 3,735,109 |
| Nov 14, 2025 | 47.32 | 47.57 | 47.10 | 47.18 | 47.18 | -1.99% | 5,054,167 |
| Nov 13, 2025 | 48.02 | 48.69 | 48.01 | 48.14 | 47.73 | 0.15% | 4,035,935 |
| Nov 12, 2025 | 47.76 | 48.31 | 47.52 | 48.07 | 47.66 | -0.70% | 3,566,145 |
| Nov 11, 2025 | 47.83 | 48.48 | 47.82 | 48.41 | 48.00 | 2.22% | 3,916,115 |
| Nov 10, 2025 | 46.75 | 47.37 | 46.56 | 47.36 | 46.96 | 1.57% | 2,861,682 |
| Nov 7, 2025 | 46.75 | 46.93 | 46.39 | 46.63 | 46.23 | -1.00% | 5,552,887 |
| Nov 6, 2025 | 46.84 | 47.21 | 46.62 | 47.10 | 46.70 | 0.88% | 4,212,600 |
| Nov 5, 2025 | 46.56 | 47.04 | 46.52 | 46.69 | 46.29 | -0.28% | 5,524,960 |
| Nov 4, 2025 | 46.09 | 47.02 | 45.99 | 46.82 | 46.42 | 1.01% | 5,065,415 |
| Nov 3, 2025 | 46.75 | 46.75 | 46.26 | 46.35 | 45.96 | -1.09% | 4,764,898 |
| Oct 31, 2025 | 46.85 | 47.12 | 46.57 | 46.86 | 46.46 | -0.17% | 5,027,438 |
| Oct 30, 2025 | 45.93 | 47.16 | 45.82 | 46.94 | 46.54 | 2.20% | 8,724,758 |
| Oct 29, 2025 | 46.02 | 46.71 | 45.50 | 45.93 | 45.54 | 5.10% | 13,924,419 |
| Oct 28, 2025 | 44.00 | 44.24 | 42.89 | 43.70 | 43.33 | -0.23% | 8,410,490 |
| Oct 27, 2025 | 43.85 | 44.22 | 43.65 | 43.80 | 43.43 | 1.30% | 5,573,082 |
| Oct 24, 2025 | 43.79 | 43.99 | 42.85 | 43.24 | 42.87 | -5.05% | 9,860,195 |
| Oct 23, 2025 | 43.99 | 46.87 | 43.98 | 45.54 | 45.15 | 2.89% | 7,897,577 |
| Oct 22, 2025 | 44.06 | 44.47 | 44.01 | 44.26 | 43.88 | 0.73% | 3,044,494 |
| Oct 21, 2025 | 44.35 | 44.44 | 43.83 | 43.94 | 43.57 | -0.41% | 3,909,955 |
| Oct 20, 2025 | 43.88 | 44.31 | 43.71 | 44.12 | 43.74 | 0.48% | 3,216,791 |
| Oct 17, 2025 | 43.37 | 44.35 | 43.34 | 43.91 | 43.54 | 0.32% | 4,076,087 |
| Oct 16, 2025 | 43.97 | 44.10 | 43.62 | 43.77 | 43.40 | -0.02% | 2,609,859 |
| Oct 15, 2025 | 43.22 | 43.93 | 43.22 | 43.78 | 43.41 | -0.84% | 4,551,887 |
| Oct 14, 2025 | 43.81 | 44.17 | 43.71 | 44.15 | 43.77 | 1.05% | 3,693,655 |
| Oct 13, 2025 | 43.24 | 43.75 | 43.21 | 43.69 | 43.32 | 0.34% | 3,151,492 |
| Oct 10, 2025 | 43.76 | 43.78 | 43.10 | 43.54 | 43.17 | 0.23% | 5,318,571 |
| Oct 9, 2025 | 44.05 | 44.23 | 43.38 | 43.44 | 43.07 | 0.21% | 4,429,799 |
| Oct 8, 2025 | 43.76 | 43.90 | 43.34 | 43.35 | 42.98 | -0.34% | 2,947,936 |
| Oct 7, 2025 | 43.26 | 43.68 | 43.09 | 43.50 | 43.13 | 0.12% | 3,867,853 |
| Oct 6, 2025 | 43.70 | 44.02 | 43.35 | 43.45 | 43.08 | 0.23% | 6,465,430 |
| Oct 3, 2025 | 44.07 | 44.26 | 43.04 | 43.35 | 42.98 | -0.78% | 13,115,768 |
| Oct 2, 2025 | 44.71 | 44.96 | 43.65 | 43.69 | 43.32 | -4.00% | 13,319,345 |
| Oct 1, 2025 | 44.22 | 45.59 | 44.17 | 45.51 | 45.12 | 5.44% | 14,144,173 |
| Sep 30, 2025 | 41.85 | 43.32 | 41.75 | 43.16 | 42.79 | 5.01% | 11,695,554 |
| Sep 29, 2025 | 40.49 | 41.10 | 40.36 | 41.10 | 40.75 | 3.14% | 7,271,643 |
| Sep 26, 2025 | 39.93 | 40.23 | 39.46 | 39.85 | 39.51 | 0.84% | 4,760,844 |
| Sep 25, 2025 | 40.16 | 40.23 | 39.29 | 39.52 | 39.18 | -1.64% | 4,638,071 |
| Sep 24, 2025 | 40.11 | 40.37 | 39.92 | 40.18 | 39.84 | -0.84% | 3,286,115 |
| Sep 23, 2025 | 40.93 | 40.93 | 40.46 | 40.52 | 40.18 | -0.95% | 3,389,282 |
| Sep 22, 2025 | 40.65 | 41.10 | 40.53 | 40.91 | 40.56 | 0.59% | 3,093,521 |
| Sep 19, 2025 | 40.64 | 40.83 | 40.51 | 40.67 | 40.32 | 0.92% | 3,691,390 |
| Sep 18, 2025 | 40.10 | 40.36 | 40.05 | 40.30 | 39.96 | -0.15% | 2,019,919 |
| Sep 17, 2025 | 40.28 | 40.53 | 40.13 | 40.36 | 40.02 | 0.77% | 3,929,480 |
| Sep 16, 2025 | 40.30 | 40.42 | 40.03 | 40.05 | 39.71 | -0.62% | 3,238,835 |
| Sep 15, 2025 | 40.70 | 40.81 | 40.24 | 40.30 | 39.96 | -1.30% | 2,793,662 |
| Sep 12, 2025 | 41.24 | 41.39 | 40.50 | 40.83 | 40.48 | -1.57% | 4,741,975 |
| Sep 11, 2025 | 40.91 | 41.53 | 40.84 | 41.48 | 41.13 | 2.42% | 2,653,424 |
| Sep 10, 2025 | 40.54 | 40.63 | 40.38 | 40.50 | 40.16 | -0.69% | 3,014,128 |
| Sep 9, 2025 | 40.42 | 41.00 | 40.34 | 40.78 | 40.43 | 1.82% | 9,420,887 |
| Sep 8, 2025 | 39.76 | 40.08 | 39.37 | 40.05 | 39.71 | -1.11% | 2,817,444 |
| Sep 5, 2025 | 39.89 | 40.71 | 39.85 | 40.50 | 40.16 | 2.25% | 6,540,654 |
| Sep 4, 2025 | 39.36 | 39.69 | 39.18 | 39.61 | 39.27 | 0.64% | 2,935,651 |
| Sep 3, 2025 | 39.24 | 39.70 | 39.17 | 39.36 | 39.03 | 1.03% | 4,207,597 |
| Sep 2, 2025 | 39.16 | 39.53 | 38.63 | 38.96 | 38.63 | -1.79% | 4,325,820 |
| Aug 29, 2025 | 39.32 | 39.69 | 39.21 | 39.67 | 39.33 | 0.58% | 3,591,556 |
| Aug 28, 2025 | 39.87 | 39.88 | 39.41 | 39.44 | 39.10 | -1.18% | 4,676,933 |
| Aug 27, 2025 | 39.91 | 40.13 | 39.76 | 39.91 | 39.57 | 0.20% | 3,757,999 |
| Aug 26, 2025 | 40.08 | 40.09 | 39.61 | 39.83 | 39.49 | 0.48% | 2,280,594 |
| Aug 25, 2025 | 40.19 | 40.24 | 39.57 | 39.64 | 39.30 | -1.37% | 1,877,928 |
| Aug 22, 2025 | 40.36 | 40.57 | 40.08 | 40.19 | 39.85 | 0.27% | 3,403,653 |
| Aug 21, 2025 | 40.09 | 40.34 | 40.04 | 40.08 | 39.74 | 0.02% | 2,140,009 |
| Aug 20, 2025 | 39.81 | 40.55 | 39.81 | 40.07 | 39.73 | 1.14% | 4,492,319 |
| Aug 19, 2025 | 39.15 | 39.63 | 39.15 | 39.62 | 39.28 | 1.41% | 3,447,859 |
| Aug 18, 2025 | 39.24 | 39.36 | 39.02 | 39.07 | 38.74 | -0.74% | 2,442,386 |
| Aug 15, 2025 | 38.72 | 39.36 | 38.70 | 39.36 | 39.03 | 0.33% | 3,038,542 |
| Aug 14, 2025 | 38.75 | 39.23 | 38.64 | 39.23 | 38.48 | 0.26% | 2,705,251 |
| Aug 13, 2025 | 38.75 | 39.33 | 38.62 | 39.13 | 38.38 | 2.38% | 3,493,245 |
| Aug 12, 2025 | 37.88 | 38.27 | 37.80 | 38.22 | 37.49 | 1.35% | 2,656,232 |
| Aug 11, 2025 | 37.96 | 38.20 | 37.71 | 37.71 | 36.99 | -0.24% | 2,605,580 |
| Aug 8, 2025 | 37.71 | 37.97 | 37.67 | 37.80 | 37.07 | 0.59% | 3,409,790 |
| Aug 7, 2025 | 37.14 | 37.80 | 37.07 | 37.58 | 36.86 | 2.26% | 3,709,763 |
| Aug 6, 2025 | 37.14 | 37.38 | 36.75 | 36.75 | 36.04 | -1.53% | 3,121,336 |
| Aug 5, 2025 | 37.58 | 37.67 | 37.09 | 37.32 | 36.60 | -0.96% | 3,405,394 |
| Aug 4, 2025 | 37.12 | 37.68 | 37.04 | 37.68 | 36.96 | 0.32% | 3,288,143 |
| Aug 1, 2025 | 37.68 | 37.79 | 37.18 | 37.56 | 36.84 | 1.10% | 3,678,368 |
| Jul 31, 2025 | 37.46 | 38.22 | 37.09 | 37.15 | 36.44 | -4.67% | 8,005,923 |
| Jul 30, 2025 | 38.32 | 39.17 | 38.26 | 38.97 | 38.22 | 3.45% | 7,846,799 |
| Jul 29, 2025 | 37.43 | 37.91 | 37.10 | 37.67 | 36.95 | 0.59% | 6,336,387 |
| Jul 28, 2025 | 37.96 | 37.99 | 37.31 | 37.45 | 36.73 | -1.37% | 3,731,451 |
| Jul 25, 2025 | 37.71 | 37.97 | 37.51 | 37.97 | 37.24 | -0.68% | 4,016,820 |
| Jul 24, 2025 | 37.93 | 38.32 | 37.77 | 38.23 | 37.50 | 0.53% | 4,735,200 |
| Jul 23, 2025 | 37.15 | 38.90 | 37.13 | 38.03 | 37.30 | 2.73% | 13,453,960 |
| Jul 22, 2025 | 36.35 | 37.02 | 36.34 | 37.02 | 36.31 | 2.27% | 5,146,643 |
| Jul 21, 2025 | 36.29 | 36.62 | 36.19 | 36.20 | 35.51 | -0.30% | 3,344,162 |
| Jul 18, 2025 | 36.80 | 36.87 | 36.16 | 36.31 | 35.61 | -0.44% | 6,134,638 |
| Jul 17, 2025 | 37.95 | 38.25 | 35.45 | 36.47 | 35.77 | -4.73% | 14,705,981 |