GSK
GSK Sp ADR (GSK)
NYSE
$52.61+$0.20 (+0.37%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $105.0B
    Market Cap
  • 35.03%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +4.14%
    Low Price$49.52
    High Price$53.23
  • 3 Months
    +2.63%
    Low Price$48.56
    High Price$53.23
  • 1 Year
    +35.03%
    Low Price$37.62
    High Price$59.62
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
51.35
52.57
51.35
52.41
+0.87%
2,404,982
08/20/2026
52.57
52.63
51.86
51.96
-1.74%
3,598,465
08/19/2026
51.40
52.95
51.35
52.88
+3.38%
3,902,449
08/18/2026
50.76
51.35
50.65
51.15
+1.73%
2,828,981
08/17/2026
49.93
50.37
49.88
50.28
+1.53%
2,814,957
08/14/2026
49.04
49.57
48.86
49.52
-0.96%
3,722,992
08/14/2026
$0.45 Dividend
08/13/2026
50.11
50.18
49.73
50.00
+0.30%
2,692,536
08/12/2026
49.66
50.02
49.41
49.85
-1.18%
4,093,344
08/11/2026
51.49
51.89
50.44
50.44
-2.42%
2,924,612
08/10/2026
51.07
51.73
51.01
51.69
-1.51%
3,135,865
08/07/2026
52.24
52.61
51.95
52.49
+1.51%
2,522,113
08/06/2026
51.97
52.10
51.42
51.70
+1.38%
2,506,197
08/05/2026
51.59
51.65
50.90
51.00
-0.14%
2,482,687
08/04/2026
51.01
51.24
50.47
51.07
+0.04%
4,559,029
08/03/2026
51.63
51.80
50.59
51.05
-0.35%
4,530,773
07/31/2026
51.48
51.51
50.92
51.23
-0.73%
3,982,167
07/30/2026
51.86
52.22
51.40
51.60
-2.16%
6,110,524
07/29/2026
53.46
53.48
52.19
52.74
-0.91%
6,309,267
07/28/2026
53.75
55.29
53.12
53.23
+3.33%
8,333,567
07/28/2026
$1.35 Earnings
07/27/2026
51.57
52.20
51.27
51.51
+1.23%
5,502,772
07/24/2026
50.94
51.10
50.54
50.89
+1.20%
5,963,357
07/23/2026
49.57
50.41
49.44
50.29
-0.04%
4,120,568
07/22/2026
51.27
51.37
50.23
50.31
-0.04%
3,976,765
07/21/2026
49.81
50.85
49.71
50.33
+1.48%
3,901,505
07/20/2026
50.92
51.21
49.56
49.59
-3.32%
5,345,409
07/17/2026
50.61
51.80
50.58
51.30
-1.91%
10,759,791
07/16/2026
51.02
52.38
50.94
52.30
+2.57%
3,978,763
07/15/2026
50.76
51.36
50.62
50.99
+0.39%
2,800,187
07/14/2026
51.35
51.48
50.59
50.79
-1.99%
3,315,366
07/13/2026
51.50
52.21
51.29
51.82
-0.93%
2,050,822
07/10/2026
52.51
52.59
51.84
52.31
+0.59%
2,867,671
07/09/2026
52.08
52.38
51.83
52.00
-0.10%
2,358,080
07/08/2026
52.21
52.55
51.99
52.05
-1.50%
3,083,708
07/07/2026
53.67
53.80
52.66
52.84
+0.43%
3,673,257
07/06/2026
53.32
53.32
51.98
52.61
-1.06%
3,776,826
07/02/2026
51.95
53.35
51.78
53.18
+4.60%
3,802,659
07/01/2026
51.73
51.78
50.62
50.84
-2.14%
3,202,651
06/30/2026
52.12
52.22
51.04
51.95
-0.74%
4,011,092
06/29/2026
52.01
52.46
51.64
52.34
+0.59%
4,183,247
06/26/2026
51.18
52.24
51.15
52.03
+1.18%
4,205,020
06/25/2026
51.49
52.01
51.26
51.43
+1.57%
3,644,369
06/24/2026
51.68
51.73
50.56
50.63
-1.88%
3,669,867
06/23/2026
51.17
51.65
51.05
51.60
+2.62%
3,008,451
06/22/2026
50.34
50.72
50.14
50.29
+0.14%
3,735,159
06/18/2026
51.33
51.48
49.98
50.22
-2.84%
4,219,336
06/17/2026
52.01
52.34
51.32
51.68
-0.13%
4,016,737
06/16/2026
52.15
52.25
51.54
51.75
-0.02%
3,853,990
06/15/2026
52.46
52.73
51.70
51.76
-1.53%
3,434,302
06/12/2026
52.65
52.97
52.42
52.57
+0.34%
3,805,969
06/11/2026
51.71
52.73
51.61
52.39
+3.30%
5,018,504
06/10/2026
50.86
51.16
50.53
50.71
-0.16%
5,076,050
06/09/2026
49.98
50.88
49.90
50.79
+1.20%
6,115,441
06/08/2026
50.53
50.92
50.01
50.19
-1.71%
4,836,318
06/05/2026
50.96
51.50
50.81
51.06
+0.49%
4,048,092
06/04/2026
50.36
50.81
50.25
50.81
+3.12%
3,894,032
06/03/2026
49.03
49.44
48.95
49.28
+1.47%
3,808,816
06/02/2026
48.51
48.92
48.14
48.56
-0.63%
2,942,053
06/01/2026
49.53
49.69
48.73
48.87
-2.43%
4,074,057
05/29/2026
50.61
50.80
50.05
50.09
-1.37%
2,798,033
05/28/2026
50.89
51.48
50.75
50.78
-0.66%
3,965,372
05/27/2026
51.32
51.64
51.08
51.12
+0.16%
3,066,586
05/26/2026
51.41
51.44
50.66
51.04
+0.23%
2,835,429
05/22/2026
51.10
51.34
50.68
50.92
-0.29%
3,154,093
05/21/2026
50.38
51.30
50.14
51.07
+1.48%
2,102,477
05/20/2026
50.68
50.81
50.23
50.33
-0.53%
2,898,792
05/19/2026
49.97
50.80
49.96
50.59
+1.57%
3,834,732
05/18/2026
49.34
50.08
49.34
49.81
+1.19%
3,108,016
05/15/2026
49.70
49.80
48.94
49.23
-1.65%
3,915,138
05/15/2026
$0.46 Dividend
05/14/2026
50.33
50.40
49.88
50.05
-0.06%
3,536,040
05/13/2026
49.43
50.33
49.36
50.08
+0.18%
4,114,167
05/12/2026
49.64
50.28
49.44
49.99
+2.19%
4,848,761
05/11/2026
49.75
50.01
48.83
48.92
-1.19%
3,575,533
05/08/2026
49.61
49.67
49.15
49.51
-0.18%
2,409,267
05/07/2026
49.92
49.92
49.52
49.60
-0.06%
3,403,388
05/06/2026
50.18
50.31
49.62
49.63
+0.30%
3,897,572
05/05/2026
49.55
49.75
49.13
49.48
-1.02%
3,521,803
05/04/2026
50.60
50.69
49.88
49.99
-1.38%
3,202,814
05/01/2026
50.88
51.30
50.60
50.69
-1.34%
3,938,164
04/30/2026
50.99
51.69
50.71
51.38
+1.77%
5,148,350
04/29/2026
49.11
51.20
49.10
50.49
-5.64%
11,238,683
04/29/2026
$1.25 Earnings
04/28/2026
53.40
54.04
53.21
53.50
+0.46%
6,752,026
04/27/2026
53.25
53.81
53.22
53.26
-0.40%
3,084,706
04/24/2026
54.24
54.29
53.23
53.47
-2.14%
5,048,860
04/23/2026
54.98
55.19
54.52
54.64
-0.13%
3,454,014
04/22/2026
55.29
55.34
54.69
54.71
-0.75%
3,584,529
04/21/2026
55.47
55.50
54.95
55.12
-2.14%
3,998,255
04/20/2026
57.13
57.23
56.28
56.33
-1.71%
3,661,304
04/17/2026
56.66
57.32
56.41
57.31
+2.14%
2,986,407
04/16/2026
56.61
56.75
56.06
56.11
-1.18%
3,002,824
04/15/2026
58.22
58.22
56.45
56.78
-2.31%
3,379,569
04/14/2026
57.91
58.51
57.11
58.13
+0.41%
3,753,518
04/13/2026
57.34
57.93
57.12
57.89
+1.25%
4,153,645
04/10/2026
58.00
58.01
57.15
57.17
-0.26%
4,407,798
04/09/2026
56.13
57.61
56.00
57.32
+1.73%
3,465,721
04/08/2026
56.01
56.39
55.50
56.35
+2.74%
3,809,531
04/07/2026
54.89
54.96
54.13
54.85
-0.94%
3,845,855