GlaxoSmithKline PLC ADR (GSK) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	50.36	51.08	50.04	50.44	-0.43%	2,938,400
2026-09-01	51.11	51.26	50.47	50.66	+0.82%	3,272,100
2026-08-31	50.62	50.82	50.25	50.25	-1.12%	2,394,000
2026-08-28	50.22	50.88	49.95	50.82	+1.09%	3,432,100
2026-08-27	50.95	51.03	50.17	50.27	-2.26%	2,466,200
2026-08-26	51.90	52.09	51.40	51.43	-1.23%	1,716,700
2026-08-25	51.57	52.21	51.51	52.07	+0.56%	2,699,100
2026-08-24	51.54	51.95	51.40	51.78	-1.20%	2,886,100
2026-08-21	51.35	52.57	51.35	52.41	+0.87%	2,404,700
2026-08-20	52.57	52.63	51.86	51.96	-1.74%	3,598,400
2026-08-19	51.40	52.95	51.35	52.88	+3.38%	3,902,400
2026-08-18	50.76	51.35	50.65	51.15	+1.73%	2,829,000
2026-08-17	49.93	50.37	49.88	50.28	+1.53%	2,815,000
2026-08-14	49.04	49.57	48.86	49.52	-1.84%	3,722,700
2026-08-13	50.56	50.63	50.18	50.45	+0.30%	2,692,500
2026-08-12	50.11	50.47	49.86	50.30	-1.18%	4,093,100
2026-08-11	51.95	52.36	50.90	50.90	-2.42%	2,924,300
2026-08-10	51.53	52.20	51.47	52.16	-1.51%	3,136,200
2026-08-07	52.71	53.09	52.42	52.96	+1.51%	2,521,700
2026-08-06	52.44	52.57	51.89	52.17	+1.38%	2,506,600
2026-08-05	52.06	52.12	51.36	51.46	-0.14%	2,483,300
2026-08-04	51.47	51.71	50.93	51.53	+0.04%	4,558,700
2026-08-03	52.10	52.27	51.05	51.51	-0.35%	4,530,800
2026-07-31	51.95	51.98	51.38	51.69	-0.73%	3,982,200
2026-07-30	52.33	52.70	51.87	52.07	-2.16%	6,110,400
2026-07-29	53.94	53.96	52.66	53.22	-0.91%	6,308,800
2026-07-28	54.24	55.79	53.60	53.71	+3.33%	8,292,200
2026-07-27	52.04	52.67	51.73	51.98	+1.23%	5,503,000
2026-07-24	51.40	51.57	51.00	51.35	+1.20%	5,863,100
2026-07-23	50.02	50.87	49.89	50.74	-0.04%	4,120,600
2026-07-22	51.73	51.83	50.68	50.76	-0.04%	3,976,600
2026-07-21	50.26	51.31	50.16	50.78	+1.48%	3,901,400
2026-07-20	51.38	51.67	50.01	50.04	-3.32%	5,345,200
2026-07-17	51.07	52.27	51.04	51.76	-1.91%	10,759,700
2026-07-16	51.48	52.85	51.40	52.77	+2.57%	3,978,500
2026-07-15	51.22	51.82	51.08	51.45	+0.39%	2,800,200
2026-07-14	51.82	51.95	51.05	51.25	-1.99%	3,315,300
2026-07-13	51.97	52.68	51.75	52.29	-0.93%	2,050,800
2026-07-10	52.98	53.06	52.31	52.78	+0.59%	2,867,700
2026-07-09	52.55	52.85	52.30	52.47	-0.10%	2,358,100
2026-07-08	52.68	53.02	52.46	52.52	-1.50%	3,083,500
2026-07-07	54.15	54.29	53.14	53.32	+0.43%	3,673,200
2026-07-06	53.80	53.80	52.45	53.09	-1.06%	3,776,800
2026-07-02	52.42	53.84	52.25	53.66	+4.60%	3,802,600
2026-07-01	52.20	52.25	51.08	51.30	-2.14%	3,202,600
2026-06-30	52.59	52.69	51.51	52.42	-0.74%	4,011,100
2026-06-29	52.48	52.93	52.11	52.81	+0.59%	4,183,300
2026-06-26	51.64	52.72	51.61	52.50	+1.18%	4,205,000
2026-06-25	51.96	52.48	51.72	51.89	+1.57%	3,575,400
2026-06-24	52.15	52.20	51.02	51.09	-1.88%	3,669,900
2026-06-23	51.63	52.12	51.51	52.07	+2.62%	3,008,300
2026-06-22	50.79	51.18	50.59	50.74	+0.14%	3,735,200
2026-06-18	51.79	51.94	50.43	50.67	-2.84%	4,219,100
2026-06-17	52.48	52.82	51.79	52.15	-0.13%	4,016,800
2026-06-16	52.62	52.72	52.01	52.22	-0.02%	3,853,900
2026-06-15	52.93	53.21	52.17	52.23	-1.53%	3,434,100
2026-06-12	53.13	53.45	52.89	53.04	+0.34%	3,805,900
2026-06-11	52.18	53.21	52.08	52.86	+3.30%	5,018,400
2026-06-10	51.32	51.62	50.99	51.17	-0.16%	5,075,900
2026-06-09	50.43	51.34	50.35	51.25	+1.20%	6,115,400
2026-06-08	50.99	51.38	50.46	50.64	-1.71%	4,836,400
2026-06-05	51.42	51.97	51.27	51.52	+0.49%	4,048,100
2026-06-04	50.81	51.27	50.71	51.27	+3.12%	3,894,000
2026-06-03	49.47	49.89	49.39	49.72	+1.47%	3,811,700
2026-06-02	48.95	49.36	48.57	49.00	-0.63%	2,942,000
2026-06-01	49.98	50.14	49.18	49.31	-2.43%	4,073,400
2026-05-29	51.07	51.26	50.51	50.54	-1.37%	2,797,600
2026-05-28	51.35	51.94	51.21	51.24	-0.66%	3,965,300
2026-05-27	51.78	52.11	51.55	51.58	+0.16%	3,066,600
2026-05-26	51.87	51.90	51.12	51.50	+0.23%	2,835,500
2026-05-22	51.56	51.80	51.14	51.38	-0.29%	3,153,600
2026-05-21	50.84	51.77	50.59	51.53	+1.48%	2,102,400
2026-05-20	51.14	51.27	50.68	50.78	-0.53%	2,898,700
2026-05-19	50.42	51.26	50.41	51.05	+1.57%	3,834,700
2026-05-18	49.79	50.53	49.79	50.26	+1.19%	3,108,000
2026-05-15	50.15	50.25	49.39	49.67	-2.53%	3,915,000
2026-05-14	51.24	51.31	50.79	50.96	-0.06%	3,536,000
2026-05-13	50.33	51.25	50.25	50.99	+0.18%	4,114,200
2026-05-12	50.54	51.19	50.34	50.90	+2.19%	4,848,600
2026-05-11	50.65	50.92	49.71	49.81	-1.19%	3,575,200
2026-05-08	50.51	50.57	50.05	50.41	-0.18%	2,409,300
2026-05-07	50.82	50.82	50.42	50.50	-0.06%	3,403,300
2026-05-06	51.09	51.22	50.52	50.53	+0.30%	3,897,600
2026-05-05	50.45	50.65	50.02	50.38	-1.02%	3,521,800
2026-05-04	51.52	51.61	50.79	50.90	-1.38%	3,202,800
2026-05-01	51.80	52.23	51.52	51.61	-1.34%	3,938,100
2026-04-30	51.91	52.63	51.63	52.31	+1.77%	5,147,900
2026-04-29	50.00	52.13	49.99	51.40	-5.64%	11,238,500
2026-04-28	54.37	55.02	54.18	54.47	+0.46%	6,751,700
2026-04-27	54.21	54.79	54.18	54.22	-0.40%	3,084,600
2026-04-24	55.22	55.27	54.19	54.44	-2.14%	5,048,800
2026-04-23	55.98	56.19	55.51	55.63	-0.13%	3,454,000
2026-04-22	56.29	56.34	55.68	55.70	-0.75%	3,584,500
2026-04-21	56.48	56.51	55.95	56.12	-2.14%	3,998,800
2026-04-20	58.17	58.27	57.30	57.35	-1.71%	3,662,100
2026-04-17	57.69	58.36	57.43	58.35	+2.14%	2,986,300
2026-04-16	57.64	57.78	57.08	57.13	-1.18%	3,002,800
2026-04-15	59.28	59.28	57.48	57.81	-2.31%	3,379,300
2026-04-14	58.96	59.57	58.14	59.18	+0.41%	3,753,500
2026-04-13	58.38	58.98	58.16	58.94	+1.25%	4,153,300
2026-04-10	59.05	59.06	58.19	58.21	-0.26%	4,407,500
2026-04-09	57.15	58.66	57.01	58.36	+1.73%	3,465,800
2026-04-08	57.03	57.41	56.51	57.37	+2.74%	3,809,500
2026-04-07	55.88	55.96	55.11	55.84	-0.94%	3,845,900
2026-04-06	56.65	56.76	56.19	56.37	-0.56%	2,051,500
2026-04-02	56.01	57.18	55.93	56.69	+1.25%	3,877,300
2026-04-01	55.52	56.46	55.41	55.99	+1.45%	6,253,900
2026-03-31	54.74	55.25	54.37	55.19	+1.77%	5,532,300
2026-03-30	54.64	54.65	54.07	54.23	+0.72%	3,361,400
2026-03-27	54.23	54.75	53.79	53.84	-0.19%	3,034,200
2026-03-26	54.58	54.88	53.86	53.94	-1.39%	6,556,600
2026-03-25	54.39	54.98	54.07	54.70	+3.31%	5,306,100
2026-03-24	51.79	53.10	51.71	52.95	+1.85%	4,778,500
2026-03-23	52.19	52.69	51.80	51.99	+0.29%	4,333,600
2026-03-20	52.17	52.40	51.55	51.84	-1.01%	4,637,100
2026-03-19	51.72	52.69	51.65	52.37	+0.60%	3,990,400
2026-03-18	52.88	52.88	51.78	52.06	-2.53%	4,654,600
2026-03-17	53.73	53.99	53.37	53.41	-0.67%	3,404,000
2026-03-16	54.21	54.58	53.70	53.77	+0.71%	4,149,000
2026-03-13	54.48	54.73	53.37	53.39	-1.64%	4,661,200
2026-03-12	54.57	54.57	53.77	54.28	-1.58%	5,329,600
2026-03-11	55.30	55.56	54.79	55.15	-0.31%	5,396,000
2026-03-10	55.53	56.05	55.10	55.32	-0.34%	5,365,300
2026-03-09	54.36	55.58	53.92	55.51	+1.83%	5,966,800
2026-03-06	54.41	54.92	54.07	54.51	-1.38%	6,192,600
2026-03-05	56.03	56.08	54.72	55.27	-2.75%	6,887,600
2026-03-04	57.02	57.03	56.29	56.83	-0.42%	3,815,100
2026-03-03	56.82	57.35	56.16	57.07	-2.09%	3,913,800
2026-03-02	58.56	58.87	58.00	58.29	-1.42%	3,167,700
2026-02-27	58.43	59.36	58.33	59.13	+1.83%	5,981,900
2026-02-26	59.00	59.07	58.05	58.07	-2.47%	6,224,200
2026-02-25	59.67	59.94	59.49	59.54	+0.71%	4,627,100
2026-02-24	59.51	59.82	59.09	59.12	-0.24%	5,755,800
2026-02-23	59.27	59.71	59.02	59.26	-0.44%	6,849,200
2026-02-20	59.87	60.05	59.33	59.52	-2.19%	7,219,700
2026-02-19	60.93	61.06	59.98	60.85	-0.54%	4,868,400
2026-02-18	61.54	61.70	60.99	61.18	+0.51%	5,389,800
2026-02-17	60.50	61.03	60.06	60.87	+3.29%	5,675,100
2026-02-13	58.87	59.17	58.56	58.93	+0.67%	6,280,800
2026-02-12	58.43	58.62	58.05	58.54	+0.09%	6,244,500
2026-02-11	58.74	58.92	58.02	58.49	-0.56%	6,951,400
2026-02-10	59.24	59.32	58.19	58.82	-0.32%	9,503,900
2026-02-09	59.92	59.94	58.61	59.01	-2.03%	8,070,900
2026-02-06	59.29	60.37	59.25	60.23	+1.79%	8,148,900
2026-02-05	57.79	59.62	57.73	59.17	+3.39%	13,085,100
2026-02-04	56.56	57.62	56.33	57.23	+7.29%	10,897,000
2026-02-03	52.49	53.38	52.43	53.34	+1.66%	6,205,900
2026-02-02	52.17	52.67	52.13	52.47	+1.69%	4,151,200
2026-01-30	51.14	51.69	51.06	51.60	+1.86%	5,489,900
2026-01-29	50.82	51.09	50.63	50.66	+1.12%	5,904,400
2026-01-28	50.17	50.61	49.60	50.10	-1.38%	5,883,400
2026-01-27	50.49	51.37	50.49	50.80	+0.95%	5,105,000
2026-01-26	49.77	50.57	49.74	50.32	+2.38%	4,220,500
2026-01-23	48.74	49.16	48.57	49.15	+1.03%	5,430,000
2026-01-22	48.41	48.75	48.08	48.65	+1.21%	4,564,500
2026-01-21	47.85	48.38	47.77	48.07	+0.88%	6,516,400
2026-01-20	48.05	48.35	47.62	47.65	-1.18%	8,201,100
2026-01-16	48.85	48.93	48.09	48.22	-1.83%	7,543,400
2026-01-15	50.48	50.50	49.07	49.12	-3.29%	6,545,200
2026-01-14	50.20	50.87	50.16	50.79	+1.78%	3,684,100
2026-01-13	49.93	50.07	49.32	49.90	-0.97%	3,693,100
2026-01-12	50.80	50.82	50.17	50.39	+0.00%	2,640,700
2026-01-09	50.43	50.81	50.36	50.39	+0.34%	3,925,700
2026-01-08	50.80	51.27	50.02	50.22	-0.79%	4,406,900
2026-01-07	50.69	51.39	50.56	50.62	+0.12%	5,205,100
2026-01-06	50.69	51.46	50.34	50.56	+3.14%	5,923,800
2026-01-05	49.50	49.57	48.59	49.02	-1.23%	5,277,900
2026-01-02	49.23	49.63	49.07	49.63	+1.20%	3,486,000
2025-12-31	49.20	49.24	48.93	49.04	-0.53%	1,584,800
2025-12-30	49.30	49.40	49.14	49.30	+0.39%	1,833,500
2025-12-29	48.92	49.24	48.92	49.11	+0.06%	1,820,800
2025-12-26	48.97	49.13	48.85	49.08	+0.25%	1,207,500
2025-12-24	48.72	49.04	48.69	48.96	+0.23%	1,064,900
2025-12-23	48.99	49.23	48.72	48.85	+0.54%	2,857,600
2025-12-22	48.65	48.88	48.50	48.59	-0.04%	2,602,800
2025-12-19	48.21	48.93	48.15	48.61	+0.66%	3,286,400
2025-12-18	48.40	48.69	48.24	48.29	-0.86%	3,470,100
2025-12-17	49.35	49.44	48.68	48.71	-0.14%	5,257,600
2025-12-16	49.28	49.36	48.52	48.78	-0.93%	3,800,700
2025-12-15	48.91	49.39	48.90	49.24	+0.88%	4,059,100
2025-12-12	48.90	48.99	48.56	48.81	-0.14%	2,972,500
2025-12-11	48.46	48.97	48.45	48.88	+0.97%	3,871,100
2025-12-10	48.04	48.44	47.82	48.41	+2.41%	2,988,000
2025-12-09	48.01	48.29	47.20	47.27	-2.48%	3,782,600
2025-12-08	48.39	48.58	48.15	48.47	+0.12%	4,354,000
2025-12-05	48.77	48.85	48.01	48.41	-0.33%	2,380,400
2025-12-04	48.95	49.06	48.53	48.57	-0.82%	3,326,100
2025-12-03	48.95	49.31	48.80	48.97	+1.45%	3,696,000
2025-12-02	48.09	48.41	47.78	48.27	+2.29%	4,840,400
2025-12-01	48.06	48.08	47.13	47.19	-1.40%	3,663,200
2025-11-28	47.88	47.90	47.42	47.86	-0.33%	2,851,800
2025-11-26	48.04	48.36	47.98	48.02	+0.99%	4,282,100
2025-11-25	47.35	47.92	47.31	47.55	+1.19%	6,602,200
2025-11-24	47.03	47.34	46.86	46.99	-0.42%	5,306,100
2025-11-21	46.49	47.32	46.47	47.19	+2.34%	4,235,300
2025-11-20	46.60	46.60	45.81	46.11	-0.50%	6,208,600
2025-11-19	47.02	47.08	46.32	46.34	-2.17%	6,213,100
2025-11-18	47.03	47.48	46.96	47.37	-0.34%	4,635,000
2025-11-17	47.60	47.98	47.42	47.53	+0.74%	3,735,100
2025-11-14	47.32	47.57	47.10	47.18	-1.99%	5,054,200
2025-11-13	48.02	48.69	48.01	48.14	+0.15%	4,035,800
2025-11-12	47.76	48.31	47.52	48.07	-0.70%	3,565,900
2025-11-11	47.83	48.48	47.82	48.41	+2.22%	3,916,100
2025-11-10	46.75	47.37	46.56	47.36	+1.57%	2,861,700
2025-11-07	46.75	46.93	46.39	46.63	-1.00%	5,552,900
2025-11-06	46.84	47.21	46.62	47.10	+0.88%	4,212,600
2025-11-05	46.56	47.04	46.52	46.69	-0.28%	5,525,000
2025-11-04	46.09	47.02	45.99	46.82	+1.01%	5,065,300
2025-11-03	46.75	46.75	46.26	46.35	-1.09%	4,764,800
2025-10-31	46.85	47.12	46.57	46.86	-0.17%	5,027,400
2025-10-30	45.93	47.16	45.82	46.94	+2.20%	8,724,800
2025-10-29	46.02	46.71	45.50	45.93	+5.10%	13,924,300
2025-10-28	44.00	44.24	42.89	43.70	-0.23%	8,410,100
2025-10-27	43.85	44.22	43.65	43.80	+1.30%	5,573,100
2025-10-24	43.79	43.99	42.85	43.24	-5.05%	9,860,100
2025-10-23	43.99	46.87	43.98	45.54	+2.89%	7,897,600
2025-10-22	44.06	44.47	44.01	44.26	+0.73%	3,044,500
2025-10-21	44.35	44.44	43.83	43.94	-0.41%	3,909,800
2025-10-20	43.88	44.31	43.71	44.12	+0.48%	3,216,800
2025-10-17	43.37	44.35	43.34	43.91	+0.32%	4,076,100
2025-10-16	43.97	44.10	43.62	43.77	-0.02%	2,609,700
2025-10-15	43.22	43.93	43.22	43.78	-0.84%	4,551,800
2025-10-14	43.81	44.17	43.71	44.15	+1.05%	3,693,700
2025-10-13	43.24	43.75	43.21	43.69	+0.34%	3,151,500
2025-10-10	43.76	43.78	43.10	43.54	+0.23%	5,318,600
2025-10-09	44.05	44.23	43.38	43.44	+0.21%	4,429,700
2025-10-08	43.76	43.90	43.34	43.35	-0.34%	2,947,900
2025-10-07	43.26	43.68	43.09	43.50	+0.12%	3,867,500
2025-10-06	43.70	44.02	43.35	43.45	+0.23%	6,465,400
2025-10-03	44.07	44.26	43.04	43.35	-0.78%	13,115,700
2025-10-02	44.71	44.96	43.65	43.69	-4.00%	13,319,100
2025-10-01	44.22	45.59	44.17	45.51	+5.44%	14,144,200
2025-09-30	41.85	43.32	41.75	43.16	+5.01%	11,695,600
2025-09-29	40.49	41.10	40.36	41.10	+3.14%	7,271,600
2025-09-26	39.93	40.23	39.46	39.85	+0.84%	4,760,800
2025-09-25	40.16	40.23	39.29	39.52	-1.64%	4,638,100
2025-09-24	40.11	40.37	39.92	40.18	-0.84%	3,285,900
2025-09-23	40.93	40.93	40.46	40.52	-0.95%	3,389,300
2025-09-22	40.65	41.10	40.53	40.91	+0.59%	3,093,500
2025-09-19	40.64	40.83	40.51	40.67	+0.92%	3,691,400
2025-09-18	40.10	40.36	40.05	40.30	-0.15%	2,019,500
2025-09-17	40.28	40.53	40.13	40.36	+0.77%	3,929,300
2025-09-16	40.30	40.42	40.03	40.05	-0.62%	3,238,700
2025-09-15	40.70	40.81	40.24	40.30	-1.30%	2,793,600
2025-09-12	41.24	41.39	40.50	40.83	-1.57%	4,742,000
2025-09-11	40.91	41.53	40.84	41.48	+2.42%	2,653,400
2025-09-10	40.54	40.63	40.38	40.50	-0.69%	3,014,100
2025-09-09	40.42	41.00	40.34	40.78	+1.82%	9,420,700
2025-09-08	39.76	40.08	39.37	40.05	-1.11%	2,817,300
2025-09-05	39.89	40.71	39.85	40.50	+2.25%	6,540,600

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Sep (+10.78%). Peor mes: Jul (-1.93%). Basado en 2 años de datos diarios (2025–2026).

Ene+3.93%
Feb+10.20%
Mar-1.62%
Abr-0.67%
May+1.91%
Jun-0.76%
Jul-1.93%
Ago+1.59%
Sep+10.78%
Oct+2.97%
Nov+3.26%
Dic+3.92%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de GlaxoSmithKline PLC ADR (GSK)?

50.44 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de GSK?

Máximo de 61.70 y mínimo de 38.63 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de GlaxoSmithKline PLC ADR?

Históricamente, el mes más fuerte de GSK ha sido Sep (media +10.78%) y el más débil Jul (media -1.93%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.