GSK Stock Price History
NYSE: GSKHealth CareBiotechnology: Pharmaceutical PreparationsUSD
46.50-0.04 (-0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSK price history at a glance
The price history for GSK (GSK) on this page begins on March 24, 1980, when the stock closed at $0.625; it most recently closed at $46.50 on October 5, 2026. The highest price in this record is $76.19, reached on January 4, 1999; the latest close is 39.0% below that peak. Across the 45 complete calendar years in the table, GSK finished higher in 27 and lower in 18. Its best year was 1982 (+158.7%) and its worst was 2008 (-26.5%).
Over roughly 47 years the share price changed +7340.0%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, GSK has gained 7.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $76.19
- Date of high
- Jan 4, 1999
- Low since 1980
- $0.5156
- Date of low
- May 12, 1980
- 52-week high
- $61.70
- 52-week low
- $42.85
- IPO year
- 2022
- Last close
- $46.50
GSK returns
1 week
-1.13%
1 month
-4.38%
3 months
-11.90%
6 months
-20.12%
Year to date
-5.18%
1 year
+7.04%
3 years
+26.77%
5 years
+19.20%
GSK price return, excluding dividends.
GSK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.50 | -6.31% |
| 2025 | 49.63 | +48.28% |
| 2024 | 33.47 | -9.69% |
| 2023 | 37.06 | +5.46% |
| 2022 | 35.14 | -20.32% |
| 2021 | 44.10 | +19.84% |
| 2020 | 36.80 | -20.83% |
| 2019 | 46.48 | +20.35% |
| 2018 | 38.62 | +8.88% |
| 2017 | 35.47 | -7.89% |
| 2016 | 38.51 | -4.56% |
| 2015 | 40.35 | -4.77% |
| 2014 | 42.37 | -19.75% |
| 2013 | 52.80 | +19.30% |
| 2012 | 44.26 | -3.00% |
| 2011 | 45.63 | +16.34% |
| 2010 | 39.22 | -7.17% |
| 2009 | 42.25 | +14.28% |
| 2008 | 36.97 | -26.49% |
| 2007 | 50.29 | -4.68% |
| 2006 | 52.76 | +4.52% |
| 2005 | 50.48 | +6.52% |
| 2004 | 47.39 | +1.20% |
| 2003 | 46.83 | +20.60% |
| 2002 | 38.83 | -22.22% |
| 2001 | 49.92 | -10.86% |
| 2000 | 56.00 | +0.22% |
| 1999 | 55.88 | -19.60% |
| 1998 | 69.50 | +44.42% |
| 1997 | 48.13 | +52.17% |
| 1996 | 31.63 | +12.44% |
| 1995 | 28.13 | +38.04% |
| 1994 | 20.38 | -2.40% |
| 1993 | 20.88 | -12.11% |
| 1992 | 23.75 | -26.36% |
| 1991 | 32.25 | +100.00% |
| 1990 | 16.13 | +24.04% |
| 1989 | 13.00 | +35.06% |
| 1988 | 9.63 | +5.48% |
| 1987 | 9.13 | +18.70% |
| 1986 | 7.69 | +38.20% |
| 1985 | 5.56 | +78.00% |
| 1984 | 3.13 | +25.00% |
| 1983 | 2.50 | -1.84% |
| 1982 | 2.55 | +158.73% |
| 1981 | 0.9844 | +23.53% |
| 1980* | 0.7969 | +27.50% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
GSK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.61 | 46.82 | 46.27 | 46.50 | -0.09% | |
| 46.40 | 46.69 | 45.83 | 46.54 | -1.02% | |
| 46.92 | 47.41 | 46.69 | 47.02 | +0.90% | |
| 46.96 | 47.01 | 46.18 | 46.60 | +0.11% | |
| 46.73 | 46.89 | 46.33 | 46.55 | -1.02% | |
| 47.08 | 47.16 | 46.84 | 47.03 | -0.32% | |
| 48.16 | 48.23 | 47.13 | 47.18 | -2.06% | |
| 48.93 | 49.05 | 48.17 | 48.17 | -2.39% | |
| 49.41 | 49.82 | 48.96 | 49.35 | -0.70% | |
| 49.17 | 49.80 | 48.98 | 49.70 | +0.93% | |
| 49.49 | 49.50 | 49.00 | 49.24 | -0.83% | |
| 49.59 | 50.14 | 49.57 | 49.65 | -0.12% | |
| 50.18 | 50.74 | 49.67 | 49.71 | -1.99% | |
| 50.69 | 50.99 | 50.22 | 50.72 | -0.70% | |
| 50.75 | 51.32 | 50.46 | 51.08 | +1.71% | |
| 50.20 | 50.33 | 49.50 | 50.22 | -1.65% | |
| 50.72 | 51.08 | 50.62 | 51.06 | +1.53% | |
| 50.19 | 50.71 | 50.06 | 50.29 | +0.56% | |
| 49.69 | 50.16 | 49.63 | 50.01 | -0.08% | |
| 50.29 | 50.30 | 49.61 | 50.05 | +3.99% | |
| 48.70 | 48.80 | 47.85 | 48.13 | +0.02% | |
| 48.47 | 48.59 | 47.98 | 48.12 | -1.05% | |
| 48.82 | 49.16 | 48.60 | 48.63 | +0.19% | |
| 49.00 | 49.23 | 48.54 | 48.54 | -2.71% | |
| 49.70 | 50.06 | 49.66 | 49.89 | -1.93% | |
| 51.50 | 51.52 | 50.19 | 50.87 | +0.85% | |
| 50.36 | 51.08 | 50.04 | 50.44 | -0.43% | |
| 51.11 | 51.26 | 50.47 | 50.66 | +0.82% | |
| 50.62 | 50.82 | 50.25 | 50.25 | -1.12% | |
| 50.22 | 50.88 | 49.95 | 50.82 | +1.09% | |
| 50.95 | 51.03 | 50.17 | 50.27 | -2.26% | |
| 51.90 | 52.09 | 51.40 | 51.43 | -1.23% | |
| 51.57 | 52.21 | 51.51 | 52.07 | +0.56% | |
| 51.54 | 51.95 | 51.40 | 51.78 | -1.20% | |
| 51.35 | 52.57 | 51.35 | 52.41 | +0.87% | |
| 52.57 | 52.63 | 51.86 | 51.96 | -1.74% | |
| 51.40 | 52.95 | 51.35 | 52.88 | +3.38% | |
| 50.76 | 51.35 | 50.65 | 51.15 | +1.73% | |
| 49.93 | 50.37 | 49.88 | 50.28 | +1.53% | |
| 49.04 | 49.57 | 48.86 | 49.52 | -1.84% | |
| 50.56 | 50.63 | 50.18 | 50.45 | +0.30% | |
| 50.11 | 50.47 | 49.86 | 50.30 | -1.18% | |
| 51.95 | 52.36 | 50.90 | 50.90 | -2.42% | |
| 51.53 | 52.20 | 51.47 | 52.16 | -1.51% | |
| 52.71 | 53.09 | 52.42 | 52.96 | +1.51% | |
| 52.44 | 52.57 | 51.89 | 52.17 | +1.38% | |
| 52.06 | 52.12 | 51.36 | 51.46 | -0.14% | |
| 51.47 | 51.71 | 50.93 | 51.53 | +0.04% | |
| 52.10 | 52.27 | 51.05 | 51.51 | -0.35% | |
| 51.95 | 51.98 | 51.38 | 51.69 | -0.73% | |
| 52.33 | 52.70 | 51.87 | 52.07 | -2.16% | |
| 53.94 | 53.96 | 52.66 | 53.22 | -0.91% | |
| 54.24 | 55.79 | 53.60 | 53.71 | +3.33% | |
| 52.04 | 52.67 | 51.73 | 51.98 | +1.23% | |
| 51.40 | 51.57 | 51.00 | 51.35 | +1.20% | |
| 50.02 | 50.87 | 49.89 | 50.74 | -0.04% | |
| 51.73 | 51.83 | 50.68 | 50.76 | -0.04% | |
| 50.26 | 51.31 | 50.16 | 50.78 | +1.48% | |
| 51.38 | 51.67 | 50.01 | 50.04 | -3.32% | |
| 51.07 | 52.27 | 51.04 | 51.76 | -1.91% | |
| 51.48 | 52.85 | 51.40 | 52.77 | +2.57% | |
| 51.22 | 51.82 | 51.08 | 51.45 | +0.39% | |
| 51.82 | 51.95 | 51.05 | 51.25 | -1.99% | |
| 51.97 | 52.68 | 51.75 | 52.29 | -0.93% | |
| 52.98 | 53.06 | 52.31 | 52.78 | +0.59% | |
| 52.55 | 52.85 | 52.30 | 52.47 | -0.10% | |
| 52.68 | 53.02 | 52.46 | 52.52 | -1.50% | |
| 54.15 | 54.29 | 53.14 | 53.32 | +0.43% | |
| 53.80 | 53.80 | 52.45 | 53.09 | -1.06% | |
| 52.42 | 53.84 | 52.25 | 53.66 | +4.60% | |
| 52.20 | 52.25 | 51.08 | 51.30 | -2.14% | |
| 52.59 | 52.69 | 51.51 | 52.42 | -0.74% | |
| 52.48 | 52.93 | 52.11 | 52.81 | +0.59% | |
| 51.64 | 52.72 | 51.61 | 52.50 | +1.18% | |
| 51.96 | 52.48 | 51.72 | 51.89 | +1.57% | |
| 52.15 | 52.20 | 51.02 | 51.09 | -1.88% | |
| 51.63 | 52.12 | 51.51 | 52.07 | +2.62% | |
| 50.79 | 51.18 | 50.59 | 50.74 | +0.14% | |
| 51.79 | 51.94 | 50.43 | 50.67 | -2.84% | |
| 52.48 | 52.82 | 51.79 | 52.15 | -0.13% | |
| 52.62 | 52.72 | 52.01 | 52.22 | -0.02% | |
| 52.93 | 53.21 | 52.17 | 52.23 | -1.53% | |
| 53.13 | 53.45 | 52.89 | 53.04 | +0.34% | |
| 52.18 | 53.21 | 52.08 | 52.86 | +3.30% | |
| 51.32 | 51.62 | 50.99 | 51.17 | -0.16% | |
| 50.43 | 51.34 | 50.35 | 51.25 | +1.20% | |
| 50.99 | 51.38 | 50.46 | 50.64 | -1.71% | |
| 51.42 | 51.97 | 51.27 | 51.52 | +0.49% | |
| 50.81 | 51.27 | 50.71 | 51.27 | +3.12% | |
| 49.47 | 49.89 | 49.39 | 49.72 | +1.47% | |
| 48.95 | 49.36 | 48.57 | 49.00 | -0.63% | |
| 49.98 | 50.14 | 49.18 | 49.31 | -2.43% | |
| 51.07 | 51.26 | 50.51 | 50.54 | -1.37% | |
| 51.35 | 51.94 | 51.21 | 51.24 | -0.66% | |
| 51.78 | 52.11 | 51.55 | 51.58 | +0.16% | |
| 51.87 | 51.90 | 51.12 | 51.50 | +0.23% | |
| 51.56 | 51.80 | 51.14 | 51.38 | -0.29% | |
| 50.84 | 51.77 | 50.59 | 51.53 | +1.48% | |
| 51.14 | 51.27 | 50.68 | 50.78 | -0.53% | |
| 50.42 | 51.26 | 50.41 | 51.05 | +1.57% | |
| 49.79 | 50.53 | 49.79 | 50.26 | +1.19% | |
| 50.15 | 50.25 | 49.39 | 49.67 | -2.53% | |
| 51.24 | 51.31 | 50.79 | 50.96 | -0.06% | |
| 50.33 | 51.25 | 50.25 | 50.99 | +0.18% | |
| 50.54 | 51.19 | 50.34 | 50.90 | +2.19% | |
| 50.65 | 50.92 | 49.71 | 49.81 | -1.19% | |
| 50.51 | 50.57 | 50.05 | 50.41 | -0.18% | |
| 50.82 | 50.82 | 50.42 | 50.50 | -0.06% | |
| 51.09 | 51.22 | 50.52 | 50.53 | +0.30% | |
| 50.45 | 50.65 | 50.02 | 50.38 | -1.02% | |
| 51.52 | 51.61 | 50.79 | 50.90 | -1.38% | |
| 51.80 | 52.23 | 51.52 | 51.61 | -1.34% | |
| 51.91 | 52.63 | 51.63 | 52.31 | +1.77% | |
| 50.00 | 52.13 | 49.99 | 51.40 | -5.64% | |
| 54.37 | 55.02 | 54.18 | 54.47 | +0.46% | |
| 54.21 | 54.79 | 54.18 | 54.22 | -0.40% | |
| 55.22 | 55.27 | 54.19 | 54.44 | -2.14% | |
| 55.98 | 56.19 | 55.51 | 55.63 | -0.13% | |
| 56.29 | 56.34 | 55.68 | 55.70 | -0.75% | |
| 56.48 | 56.51 | 55.95 | 56.12 | -2.14% | |
| 58.17 | 58.27 | 57.30 | 57.35 | -1.71% | |
| 57.69 | 58.36 | 57.43 | 58.35 | +2.14% | |
| 57.64 | 57.78 | 57.08 | 57.13 | -1.18% | |
| 59.28 | 59.28 | 57.48 | 57.81 | -2.31% | |
| 58.96 | 59.57 | 58.14 | 59.18 | +0.41% | |
| 58.38 | 58.98 | 58.16 | 58.94 | +1.25% | |
| 59.05 | 59.06 | 58.19 | 58.21 | -0.26% | |
| 57.15 | 58.66 | 57.01 | 58.36 | +1.73% | |
| 57.03 | 57.41 | 56.51 | 57.37 | +2.74% | |
| 55.88 | 55.96 | 55.11 | 55.84 | -0.94% | |
| 56.65 | 56.76 | 56.19 | 56.37 | -0.56% | |
| 56.01 | 57.18 | 55.93 | 56.69 | +1.25% | |
| 55.52 | 56.46 | 55.41 | 55.99 | +1.45% | |
| 54.74 | 55.25 | 54.37 | 55.19 | +1.77% | |
| 54.64 | 54.65 | 54.07 | 54.23 | +0.72% | |
| 54.23 | 54.75 | 53.79 | 53.84 | -0.19% | |
| 54.58 | 54.88 | 53.86 | 53.94 | -1.39% | |
| 54.39 | 54.98 | 54.07 | 54.70 | +3.31% | |
| 51.79 | 53.10 | 51.71 | 52.95 | +1.85% | |
| 52.19 | 52.69 | 51.80 | 51.99 | +0.29% | |
| 52.17 | 52.40 | 51.55 | 51.84 | -1.01% | |
| 51.72 | 52.69 | 51.65 | 52.37 | +0.60% | |
| 52.88 | 52.88 | 51.78 | 52.06 | -2.53% | |
| 53.73 | 53.99 | 53.37 | 53.41 | -0.67% | |
| 54.21 | 54.58 | 53.70 | 53.77 | +0.71% | |
| 54.48 | 54.73 | 53.37 | 53.39 | -1.64% | |
| 54.57 | 54.57 | 53.77 | 54.28 | -1.58% | |
| 55.30 | 55.56 | 54.79 | 55.15 | -0.31% | |
| 55.53 | 56.05 | 55.10 | 55.32 | -0.34% | |
| 54.36 | 55.58 | 53.92 | 55.51 | +1.83% | |
| 54.41 | 54.92 | 54.07 | 54.51 | -1.38% | |
| 56.03 | 56.08 | 54.72 | 55.27 | -2.75% | |
| 57.02 | 57.03 | 56.29 | 56.83 | -0.42% | |
| 56.82 | 57.35 | 56.16 | 57.07 | -2.09% | |
| 58.56 | 58.87 | 58.00 | 58.29 | -1.42% | |
| 58.43 | 59.36 | 58.33 | 59.13 | +1.83% | |
| 59.00 | 59.07 | 58.05 | 58.07 | -2.47% | |
| 59.67 | 59.94 | 59.49 | 59.54 | +0.71% | |
| 59.51 | 59.82 | 59.09 | 59.12 | -0.24% | |
| 59.27 | 59.71 | 59.02 | 59.26 | -0.44% | |
| 59.87 | 60.05 | 59.33 | 59.52 | -2.19% | |
| 60.93 | 61.06 | 59.98 | 60.85 | -0.54% | |
| 61.54 | 61.70 | 60.99 | 61.18 | +0.51% | |
| 60.50 | 61.03 | 60.06 | 60.87 | +3.29% | |
| 58.87 | 59.17 | 58.56 | 58.93 | +0.67% | |
| 58.43 | 58.62 | 58.05 | 58.54 | +0.09% | |
| 58.74 | 58.92 | 58.02 | 58.49 | -0.56% | |
| 59.24 | 59.32 | 58.19 | 58.82 | -0.32% | |
| 59.92 | 59.94 | 58.61 | 59.01 | -2.03% | |
| 59.29 | 60.37 | 59.25 | 60.23 | +1.79% | |
| 57.79 | 59.62 | 57.73 | 59.17 | +3.39% | |
| 56.56 | 57.62 | 56.33 | 57.23 | +7.29% | |
| 52.49 | 53.38 | 52.43 | 53.34 | +1.66% | |
| 52.17 | 52.67 | 52.13 | 52.47 | +1.69% | |
| 51.14 | 51.69 | 51.06 | 51.60 | +1.86% | |
| 50.82 | 51.09 | 50.63 | 50.66 | +1.12% | |
| 50.17 | 50.61 | 49.60 | 50.10 | -1.38% | |
| 50.49 | 51.37 | 50.49 | 50.80 | +0.95% | |
| 49.77 | 50.57 | 49.74 | 50.32 | +2.38% | |
| 48.74 | 49.16 | 48.57 | 49.15 | +1.03% | |
| 48.41 | 48.75 | 48.08 | 48.65 | +1.21% | |
| 47.85 | 48.38 | 47.77 | 48.07 | +0.88% | |
| 48.05 | 48.35 | 47.62 | 47.65 | -1.18% | |
| 48.85 | 48.93 | 48.09 | 48.22 | -1.83% | |
| 50.48 | 50.50 | 49.07 | 49.12 | -3.29% | |
| 50.20 | 50.87 | 50.16 | 50.79 | +1.78% | |
| 49.93 | 50.07 | 49.32 | 49.90 | -0.97% | |
| 50.80 | 50.82 | 50.17 | 50.39 | 0.00% | |
| 50.43 | 50.81 | 50.36 | 50.39 | +0.34% | |
| 50.80 | 51.27 | 50.02 | 50.22 | -0.79% | |
| 50.69 | 51.39 | 50.56 | 50.62 | +0.12% | |
| 50.69 | 51.46 | 50.34 | 50.56 | +3.14% | |
| 49.50 | 49.57 | 48.59 | 49.02 | -1.23% | |
| 49.23 | 49.63 | 49.07 | 49.63 | +1.20% | |
| 49.20 | 49.24 | 48.93 | 49.04 | -0.53% | |
| 49.30 | 49.40 | 49.14 | 49.30 | +0.39% | |
| 48.92 | 49.24 | 48.92 | 49.11 | +0.06% | |
| 48.97 | 49.13 | 48.85 | 49.08 | +0.25% | |
| 48.72 | 49.04 | 48.69 | 48.96 | +0.23% | |
| 48.99 | 49.23 | 48.72 | 48.85 | +0.54% | |
| 48.65 | 48.88 | 48.50 | 48.59 | -0.04% | |
| 48.21 | 48.93 | 48.15 | 48.61 | +0.66% | |
| 48.40 | 48.69 | 48.24 | 48.29 | -0.86% | |
| 49.35 | 49.44 | 48.68 | 48.71 | -0.14% | |
| 49.28 | 49.36 | 48.52 | 48.78 | -0.93% | |
| 48.91 | 49.39 | 48.90 | 49.24 | +0.88% | |
| 48.90 | 48.99 | 48.56 | 48.81 | -0.14% | |
| 48.46 | 48.97 | 48.45 | 48.88 | +0.97% | |
| 48.04 | 48.44 | 47.82 | 48.41 | +2.41% | |
| 48.01 | 48.29 | 47.20 | 47.27 | -2.48% | |
| 48.39 | 48.58 | 48.15 | 48.47 | +0.12% | |
| 48.77 | 48.85 | 48.01 | 48.41 | -0.33% | |
| 48.95 | 49.06 | 48.53 | 48.57 | -0.82% | |
| 48.95 | 49.31 | 48.80 | 48.97 | +1.45% | |
| 48.09 | 48.41 | 47.78 | 48.27 | +2.29% | |
| 48.06 | 48.08 | 47.13 | 47.19 | -1.40% | |
| 47.88 | 47.90 | 47.42 | 47.86 | -0.33% | |
| 48.04 | 48.36 | 47.98 | 48.02 | +0.99% | |
| 47.35 | 47.92 | 47.31 | 47.55 | +1.19% | |
| 47.03 | 47.34 | 46.86 | 46.99 | -0.42% | |
| 46.49 | 47.32 | 46.47 | 47.19 | +2.34% | |
| 46.60 | 46.60 | 45.81 | 46.11 | -0.50% | |
| 47.02 | 47.08 | 46.32 | 46.34 | -2.17% | |
| 47.03 | 47.48 | 46.96 | 47.37 | -0.34% | |
| 47.60 | 47.98 | 47.42 | 47.53 | +0.74% | |
| 47.32 | 47.57 | 47.10 | 47.18 | -1.99% | |
| 48.02 | 48.69 | 48.01 | 48.14 | +0.15% | |
| 47.76 | 48.31 | 47.52 | 48.07 | -0.70% | |
| 47.83 | 48.48 | 47.82 | 48.41 | +2.22% | |
| 46.75 | 47.37 | 46.56 | 47.36 | +1.57% | |
| 46.75 | 46.93 | 46.39 | 46.63 | -1.00% | |
| 46.84 | 47.21 | 46.62 | 47.10 | +0.88% | |
| 46.56 | 47.04 | 46.52 | 46.69 | -0.28% | |
| 46.09 | 47.02 | 45.99 | 46.82 | +1.01% | |
| 46.75 | 46.75 | 46.26 | 46.35 | -1.09% | |
| 46.85 | 47.12 | 46.57 | 46.86 | -0.17% | |
| 45.93 | 47.16 | 45.82 | 46.94 | +2.20% | |
| 46.02 | 46.71 | 45.50 | 45.93 | +5.10% | |
| 44.00 | 44.24 | 42.89 | 43.70 | -0.23% | |
| 43.85 | 44.22 | 43.65 | 43.80 | +1.30% | |
| 43.79 | 43.99 | 42.85 | 43.24 | -5.05% | |
| 43.99 | 46.87 | 43.98 | 45.54 | +2.89% | |
| 44.06 | 44.47 | 44.01 | 44.26 | +0.73% | |
| 44.35 | 44.44 | 43.83 | 43.94 | -0.41% | |
| 43.88 | 44.31 | 43.71 | 44.12 | +0.48% | |
| 43.37 | 44.35 | 43.34 | 43.91 | +0.32% | |
| 43.97 | 44.10 | 43.62 | 43.77 | -0.02% | |
| 43.22 | 43.93 | 43.22 | 43.78 | -0.84% | |
| 43.81 | 44.17 | 43.71 | 44.15 | +1.05% | |
| 43.24 | 43.75 | 43.21 | 43.69 | +0.34% | |
| 43.76 | 43.78 | 43.10 | 43.54 | +0.23% | |
| 44.05 | 44.23 | 43.38 | 43.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSK chart for longer ranges.