Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	GSK	43.60	43.67	43.275	43.505	0.155	4,030,282	18,885	43.34	43.60
2024-05-02	Z	GSK	42.90	43.515	42.75	43.35	0.77	6,320,433	21,311	42.60	43.63
2024-05-01	Z	GSK	42.70	42.84	42.275	42.57	1.13	4,686,129	19,884	42.43	42.69
2024-04-30	Z	GSK	41.75	42.03	41.42	41.44	-0.175	3,672,347	14,119	41.26	41.69
2024-04-29	Z	GSK	41.66	42.00	41.50	41.61	0.51	4,241,533	17,626	41.20	41.78
2024-04-26	Z	GSK	40.95	41.3125	40.87	41.11	0.205	2,730,456	12,806	39.52	41.50
2024-04-25	Z	GSK	41.06	41.11	40.805	40.91	0.06	3,461,953	12,910	40.74	44.49
2024-04-24	Z	GSK	41.20	41.24	40.635	40.86	-0.36	1,816,111	11,175	40.63	41.00
2024-04-23	Z	GSK	40.66	41.26	40.60	41.24	0.65	2,289,892	14,738	41.13	41.39
2024-04-22	Z	GSK	39.99	40.755	39.96	40.59	0.85	3,800,880	16,613	37.14	40.74
2024-04-19	Z	GSK	39.37	39.76	39.37	39.75	0.48	1,623,860	9,934	38.50	43.24
2024-04-18	Z	GSK	39.39	39.50	39.155	39.27	-0.32	2,636,938	13,857	39.12	39.37
2024-04-17	Z	GSK	39.72	39.85	39.44	39.60	-0.3553	3,208,339	14,640	39.50	43.11
2024-04-16	Z	GSK	40.02	40.23	39.72	39.95	-0.555	2,422,869	13,446	30.19	40.09
2024-04-15	Z	GSK	40.90	41.055	40.44	40.49	-0.17	3,373,753	13,308	37.78	44.07
2024-04-12	Z	GSK	40.96	40.97	40.49	40.66	-0.145	5,264,694	12,640	40.50	40.74
2024-04-11	Z	GSK	41.00	41.25	40.68	40.80	0.10	2,903,745	15,032	40.74	40.85
2024-04-10	Z	GSK	40.62	40.75	40.485	40.69	-0.19	4,370,362	10,651	40.52	40.68
2024-04-09	Z	GSK	40.89	40.9589	40.67	40.88	0.025	3,191,316	10,574	30.00	41.24
2024-04-08	Z	GSK	41.08	41.08	40.821	40.85	-0.335	1,856,130	8,466	40.80	41.17
2024-04-05	Z	GSK	40.59	41.25	40.535	41.19	0.33	6,093,091	12,545	41.10	41.30
2024-04-04	Z	GSK	41.73	41.88	40.84	40.86	-0.69	2,634,137	13,244	40.67	41.82
2024-04-03	Z	GSK	41.50	41.74	41.325	41.54	-0.24	3,048,510	15,444	41.53	45.37
2024-04-02	Z	GSK	42.13	42.14	41.67	41.79	-0.63	2,581,946	12,811	41.50	42.60
2024-04-01	Z	GSK	42.74	42.87	42.225	42.42	-0.45	1,514,966	10,988	42.20	42.59
2024-03-29	Z	GSK	43.00	43.22	42.86	42.87	-0.115	0	0	42.00	43.50
2024-03-28	Z	GSK	43.00	43.22	42.86	42.87	-0.115	1,854,731	11,310	42.00	43.50
2024-03-27	Z	GSK	42.58	43.03	42.51	42.99	0.205	2,076,546	11,284	42.64	43.09
2024-03-26	Z	GSK	42.83	42.89	42.55	42.79	-0.045	3,041,379	14,237	42.00	43.50
2024-03-25	Z	GSK	42.58	43.45	42.56	42.83	0.475	3,436,993	16,815	39.32	43.44
2024-03-22	Z	GSK	42.54	42.68	42.33	42.35	-0.02	1,482,677	8,377	42.32	42.70
2024-03-21	Z	GSK	42.17	42.54	42.15	42.37	0.435	2,024,458	14,259	42.02	42.49
2024-03-20	Z	GSK	42.02	42.04	41.75	41.93	-0.38	1,799,376	10,809	41.78	42.00
2024-03-19	Z	GSK	42.24	42.33	42.07	42.32	0.19	1,998,808	10,086	41.90	43.50
2024-03-18	Z	GSK	42.21	42.3499	42.14	42.14	-0.05	1,346,141	8,642	42.00	42.14
2024-03-15	Z	GSK	42.28	42.43	41.81	42.19	-0.89	4,130,050	16,083	41.82	45.93
2024-03-14	Z	GSK	43.21	43.255	42.81	43.08	-0.27	1,843,306	9,881	42.66	43.30
2024-03-13	Z	GSK	43.27	43.37	43.075	43.36	0.079	1,677,706	8,838	42.67	43.60
2024-03-12	Z	GSK	42.93	43.27	42.805	43.27	0.345	2,196,707	11,295	40.50	43.23
2024-03-11	Z	GSK	42.88	42.96	42.73	42.92	-0.21	2,514,787	13,875	42.70	43.00
2024-03-08	Z	GSK	43.02	43.22	42.91	43.14	-0.43	3,308,066	13,806	42.90	43.60
2024-03-07	Z	GSK	43.68	43.84	43.48	43.58	0.96	4,382,276	19,907	43.06	43.75
2024-03-06	Z	GSK	42.38	42.71	42.3285	42.62	0.03	3,247,197	14,113	42.20	42.89
2024-03-05	Z	GSK	42.63	42.78	42.49	42.60	0.155	2,635,259	12,761	38.82	46.54
2024-03-04	Z	GSK	42.04	42.44	42.02	42.44	0.40	2,404,301	12,102	42.05	42.43
2024-03-01	Z	GSK	42.0199	42.085	41.775	42.04	0.14	2,324,675	11,149	41.97	42.37
2024-02-29	Z	GSK	42.65	42.69	41.795	41.90	-0.445	4,381,418	16,610	41.67	42.21
2024-02-28	Z	GSK	42.35	42.435	42.13	42.34	-0.03	4,041,022	11,235	41.96	42.40
2024-02-27	Z	GSK	42.12	42.435	42.07	42.38	0.05	3,733,643	10,847	42.01	42.69
2024-02-26	Z	GSK	42.52	42.585	42.25	42.34	0.115	3,023,381	11,965	42.16	46.30
2024-02-23	Z	GSK	42.35	42.45	42.144	42.22	0.06	3,440,898	12,171	38.26	42.39
2024-02-22	Z	GSK	41.65	42.24	41.63	42.16	0.6261	6,179,405	14,807	39.10	43.50
2024-02-21	Z	GSK	41.82	41.99	41.75	41.94	-0.075	3,661,176	11,941	41.75	45.82
2024-02-20	Z	GSK	42.26	42.61	41.99	42.02	0.09	4,154,312	16,434	41.70	42.44
2024-02-19	Z	GSK	42.00	42.23	41.88	41.94	0.17	0	0	38.28	42.30
2024-02-16	Z	GSK	42.00	42.23	41.88	41.94	0.17	3,765,791	13,584	38.28	42.30
2024-02-15	Z	GSK	41.78	42.02	41.6813	41.77	-0.02	4,144,960	10,578	41.63	42.00
2024-02-14	Z	GSK	41.76	41.93	41.59	41.80	0.405	7,442,574	13,625	41.19	42.60
2024-02-13	Z	GSK	41.57	41.60	41.08	41.39	0.33	7,056,895	18,240	41.06	41.82
2024-02-12	Z	GSK	41.41	41.41	40.88	41.07	-0.845	6,593,389	16,113	40.81	41.25
2024-02-09	Z	GSK	41.955	42.06	41.77	41.91	0.09	3,503,415	13,138	41.51	45.59
2024-02-08	Z	GSK	41.82	41.885	41.445	41.82	-0.20	4,303,316	13,472	37.50	45.59
2024-02-07	Z	GSK	41.93	42.21	41.90	42.02	0.26	6,042,823	18,537	38.02	42.22
2024-02-06	Z	GSK	41.69	41.77	41.3045	41.75	0.175	3,671,679	14,037	39.75	41.86
2024-02-05	Z	GSK	41.765	41.89	41.405	41.57	0.85	7,985,009	21,298	41.21	41.80