GSK plc ADRhedged (GSKH)

GSKH
🏛️ 美国 →
56.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.89 56.92 56.03 56.39 0.0M
2025-09-25 56.69 56.69 56.12 56.35 0.0M
2025-09-24 56.81 56.81 56.71 56.75 0.0M
2025-09-23 57.05 57.05 56.84 56.84 0.0M
2025-09-22 57.37 57.66 57.37 57.44 0.0M
2025-09-19 57.09 57.25 57.09 57.23 0.0M
2025-09-18 56.45 56.51 56.45 56.51 0.0M
2025-09-17 56.19 56.19 56.18 56.18 0.0M
2025-09-16 55.84 55.88 55.75 55.75 0.0M
2025-09-15 56.41 56.41 56.23 56.24 0.0M
2025-09-12 57.70 57.70 56.86 57.13 0.0M
2025-09-11 58.00 58.00 58.00 58.00 0.0M
2025-09-10 56.71 56.90 56.69 56.90 0.0M
2025-09-09 57.45 57.45 57.45 57.45 0.0M
2025-09-08 55.38 56.14 55.38 56.14 0.0M
2025-09-05 56.16 56.75 56.16 56.75 0.0M
2025-09-04 55.76 55.86 55.68 55.86 0.0M
2025-09-03 55.62 55.96 55.61 55.61 0.0M
2025-09-02 55.03 55.20 55.03 55.20 0.0M
2025-08-29 55.43 55.66 55.43 55.66 0.0M
2025-08-28 55.84 55.84 55.38 55.38 0.0M
2025-08-27 56.45 56.45 56.05 56.15 0.0M
2025-08-26 55.80 56.06 55.80 56.06 0.0M
2025-08-25 56.00 56.00 55.72 55.94 0.0M
2025-08-22 57.01 57.01 56.27 56.27 0.0M
2025-08-21 56.57 56.79 56.57 56.61 0.0M
2025-08-20 56.93 56.93 56.49 56.49 0.0M
2025-08-19 55.35 55.66 55.35 55.66 0.0M
2025-08-18 55.06 55.06 54.84 54.90 0.0M
2025-08-15 54.47 54.93 54.47 54.93 0.0M
2025-08-14 53.85 54.35 53.85 54.35 0.0M
2025-08-13 54.25 54.25 54.25 54.25 0.0M
2025-08-12 53.02 53.26 52.97 53.26 0.0M
2025-08-11 53.17 53.17 52.84 52.84 0.0M
2025-08-08 52.95 52.95 52.76 52.76 0.0M
2025-08-07 52.58 52.58 52.55 52.55 0.0M
2025-08-06 51.88 51.90 51.76 51.76 0.0M
2025-08-05 53.01 53.01 52.75 52.75 0.0M
2025-08-04 53.26 53.26 53.26 53.26 0.0M
2025-08-01 53.07 53.14 53.07 53.14 0.0M
2025-07-31 53.94 53.94 52.80 52.80 0.0M
2025-07-30 54.46 55.19 54.46 55.19 0.0M
2025-07-29 53.08 53.08 53.08 53.08 0.0M
2025-07-28 52.81 52.85 52.74 52.74 0.0M
2025-07-25 52.72 53.04 52.63 53.04 0.0M
2025-07-24 52.83 53.13 52.61 53.13 0.0M
2025-07-23 51.92 53.59 51.92 52.67 0.0M
2025-07-22 50.90 51.41 50.90 51.41 0.0M
2025-07-21 50.76 50.76 50.50 50.50 0.0M
2025-07-18 50.81 50.92 50.80 50.92 0.0M
2025-07-17 53.44 53.44 50.43 51.08 0.0M
2025-07-16 53.82 53.82 53.42 53.63 0.0M
2025-07-15 53.00 53.05 53.00 53.05 0.0M
2025-07-14 53.62 53.71 53.62 53.69 0.0M
2025-07-11 53.50 53.50 53.29 53.29 0.0M
2025-07-10 54.91 55.35 54.74 54.74 0.0M
2025-07-09 53.92 53.92 53.91 53.91 0.0M
2025-07-08 53.06 53.38 53.00 53.19 0.0M
2025-07-07 52.65 52.73 52.60 52.73 0.0M
2025-07-03 53.00 53.00 52.73 52.73 0.0M
2025-07-02 53.32 53.32 52.92 53.09 0.0M
2025-07-01 53.29 53.29 53.29 53.29 0.0M
2025-06-30 52.57 52.57 52.57 52.57 0.0M
2025-06-27 52.94 52.94 52.85 52.85 0.0M
2025-06-26 53.14 53.14 52.72 52.81 0.0M
2025-06-25 52.81 52.81 52.64 52.64 0.0M
2025-06-24 53.30 53.36 53.30 53.36 0.0M
2025-06-23 53.04 53.14 53.04 53.14 0.0M
2025-06-20 52.84 53.10 52.84 53.10 0.0M
2025-06-18 54.78 54.82 54.12 54.18 0.0M
2025-06-17 55.61 55.61 55.51 55.51 0.0M
2025-06-16 56.09 56.09 56.09 56.09 0.0M
2025-06-13 57.16 57.16 56.56 56.56 0.0M
2025-06-12 58.55 58.80 58.55 58.67 0.0M
2025-06-11 57.78 57.78 57.70 57.73 0.0M
2025-06-10 56.83 57.46 56.83 57.46 0.0M
2025-06-09 56.85 56.85 56.67 56.67 0.0M
2025-06-06 57.19 57.25 57.19 57.25 0.0M
2025-06-05 56.90 56.90 56.88 56.88 0.0M
2025-06-04 56.47 56.65 56.47 56.65 0.0M
2025-06-03 56.52 56.52 56.01 56.27 0.0M
2025-06-02 57.32 57.76 57.32 57.76 0.0M
2025-05-30 56.90 57.27 56.90 57.27 0.0M
2025-05-29 55.70 55.70 55.70 55.70 0.0M
2025-05-28 54.70 54.70 54.70 54.70 0.0M
2025-05-27 54.92 54.92 54.92 54.92 0.0M
2025-05-23 53.73 53.73 53.73 53.73 0.0M
2025-05-22 54.48 54.48 54.48 54.48 0.0M
2025-05-21 53.96 53.96 53.96 53.96 0.0M
2025-05-20 53.70 53.90 53.70 53.90 0.0M
2025-05-19 53.40 53.40 53.40 53.40 0.0M
2025-05-16 53.25 53.25 53.25 53.25 0.0M
2025-05-15 52.48 52.48 52.48 52.48 0.0M
2025-05-14 50.86 50.86 50.86 50.86 0.0M
2025-05-13 51.16 51.29 50.70 50.88 0.0M
2025-05-12 52.20 52.64 52.19 52.64 0.0M
2025-05-09 51.19 51.19 51.19 51.19 0.0M
2025-05-08 51.71 51.71 51.71 51.71 0.0M
2025-05-07 51.95 51.95 51.92 51.92 0.0M
2025-05-06 53.72 53.72 52.13 52.13 0.0M
2025-05-05 54.61 54.61 54.41 54.41 0.0M
2025-05-02 54.44 54.67 54.44 54.67 0.0M
2025-05-01 54.41 54.70 54.29 54.30 0.0M
2025-04-30 55.34 55.60 55.26 55.60 0.0M
2025-04-29 53.27 54.27 53.27 54.27 0.0M
2025-04-28 52.85 52.85 52.80 52.80 0.0M
2025-04-25 52.07 52.32 51.99 52.24 0.0M
2025-04-24 52.15 52.27 52.15 52.27 0.0M
2025-04-23 51.81 51.96 51.75 51.90 0.0M
2025-04-22 51.22 51.22 51.06 51.06 0.0M
2025-04-17 49.93 50.37 49.93 50.37 0.0M
2025-04-16 50.19 50.26 49.74 49.74 0.0M
2025-04-15 50.34 50.34 50.18 50.18 0.0M
2025-04-14 49.75 49.75 49.75 49.75 0.0M
2025-04-11 48.70 49.33 48.70 49.15 0.0M
2025-04-10 48.83 48.84 48.28 48.28 0.0M
2025-04-09 48.14 50.34 48.14 49.87 0.0M
2025-04-08 50.89 50.89 49.58 49.58 0.0M
2025-04-07 50.96 51.64 50.25 50.91 0.0M
2025-04-04 53.32 53.32 52.86 52.86 0.0M
2025-04-03 55.42 55.42 55.42 55.42 0.0M
2025-04-02 53.80 53.89 53.80 53.89 0.0M
2025-04-01 55.28 55.28 54.23 54.36 0.0M
2025-03-31 54.60 55.73 54.60 55.73 0.0M
2025-03-28 55.75 55.75 55.40 55.54 0.0M
2025-03-27 55.09 55.27 55.09 55.27 0.0M
2025-03-26 55.25 55.25 54.90 55.16 0.0M
2025-03-25 56.21 56.25 55.41 55.41 0.0M
2025-03-24 55.59 55.59 55.43 55.43 0.0M
2025-03-21 56.54 56.54 56.40 56.41 0.0M
2025-03-20 56.44 56.47 56.43 56.45 0.0M
2025-03-19 56.90 56.90 56.31 56.47 0.0M
2025-03-18 57.47 57.59 57.47 57.59 0.0M
2025-03-17 57.54 57.57 57.37 57.57 0.0M
2025-03-14 56.47 56.76 56.47 56.76 0.0M
2025-03-13 56.22 56.27 56.22 56.27 0.0M
2025-03-12 55.86 55.86 55.62 55.62 0.0M
2025-03-11 57.30 57.30 56.62 56.62 0.0M
2025-03-10 58.50 58.60 58.12 58.24 0.0M
2025-03-07 56.82 57.54 56.81 57.34 0.0M
2025-03-06 56.08 56.68 56.08 56.68 0.0M
2025-03-05 55.89 55.89 55.77 55.83 0.0M
2025-03-04 56.82 56.82 55.71 55.84 0.0M
2025-03-03 55.95 55.95 55.52 55.52 0.0M
2025-02-28 55.49 55.49 55.49 55.49 0.0M
2025-02-27 54.69 54.99 54.69 54.98 0.0M
2025-02-26 55.43 55.43 54.80 54.80 0.0M
2025-02-25 55.70 56.24 55.70 56.24 0.0M
2025-02-24 54.43 54.52 54.43 54.51 0.0M
2025-02-21 53.54 53.86 53.54 53.86 0.0M
2025-02-20 54.03 54.03 53.70 53.75 0.0M
2025-02-19 53.33 53.33 53.27 53.27 0.0M
2025-02-18 53.43 53.43 53.29 53.29 0.0M
2025-02-14 53.19 53.19 53.00 53.00 0.0M
2025-02-13 53.67 53.67 53.67 53.67 0.0M
2025-02-12 53.11 53.56 52.99 53.56 0.0M
2025-02-11 53.48 53.48 53.32 53.32 0.0M
2025-02-10 54.18 54.18 54.18 54.18 0.0M
2025-02-07 53.51 53.56 53.51 53.56 0.0M
2025-02-06 55.41 55.41 53.79 53.79 0.0M
2025-02-05 54.72 55.52 54.72 55.52 0.0M
2025-02-04 51.36 51.36 51.27 51.36 0.0M
2025-02-03 51.77 51.77 51.77 51.77 0.0M
2025-01-31 52.15 52.30 52.15 52.20 0.0M
2025-01-30 51.72 52.36 51.72 52.36 0.0M
2025-01-29 52.17 52.17 51.93 51.93 0.0M
2025-01-28 52.03 52.03 52.03 52.03 0.0M
2025-01-27 52.46 52.46 52.46 52.46 0.0M
2025-01-24 50.70 50.70 50.70 50.70 0.0M
2025-01-23 50.87 50.87 50.87 50.87 0.0M
2025-01-22 50.41 50.42 50.08 50.19 0.0M
2025-01-21 50.23 50.25 50.20 50.25 0.0M
2025-01-17 50.63 50.63 50.63 50.63 0.0M
2025-01-16 50.42 50.42 50.42 50.42 0.0M
2025-01-15 49.52 49.52 49.52 49.52 0.0M
2025-01-14 48.85 48.85 48.67 48.67 0.0M
2025-01-13 49.48 49.48 49.48 49.48 0.0M
2025-01-10 50.07 50.07 50.04 50.04 0.0M
2025-01-08 49.91 50.25 49.91 50.25 0.0M
2025-01-07 50.53 50.64 50.33 50.33 0.0M