Gsk Plc ADR (NY: GSK )

41.82 -0.61 (-1.44%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.33 18.46 18.32 18.35 8,488,642 -0.04(-0.19%)
Jan 28, 2011 18.53 18.62 18.34 18.38 13,906,909 -0.54(-2.83%)
Jan 27, 2011 19.03 19.06 18.90 18.92 5,898,177 -0.02(-0.11%)
Jan 26, 2011 19.04 19.04 18.91 18.94 5,111,521 +0.07(+0.37%)
Jan 25, 2011 18.74 18.88 18.71 18.87 5,302,400 -0.25(-1.29%)
Jan 24, 2011 19.05 19.18 19.03 19.12 4,680,147 +0.25(+1.34%)
Jan 21, 2011 18.89 18.92 18.74 18.86 4,521,200 +0.15(+0.81%)
Jan 20, 2011 19.20 18.77 18.54 18.71 9,976,708 -0.48(-2.53%)
Jan 19, 2011 19.43 19.51 19.04 19.20 8,517,460 -0.09(-0.45%)
Jan 18, 2011 19.10 19.32 19.09 19.28 8,373,019 -0.50(-2.55%)
Jan 14, 2011 19.72 19.83 19.70 19.79 4,038,153 +0.15(+0.77%)
Jan 13, 2011 19.74 19.76 19.60 19.64 3,310,029 -0.08(-0.38%)
Jan 12, 2011 19.55 19.73 19.47 19.71 3,830,141 +0.22(+1.11%)
Jan 11, 2011 19.39 19.49 19.32 19.49 4,139,856 -0.09(-0.44%)
Jan 10, 2011 19.51 19.58 19.48 19.58 3,987,360 +0.00(+0.00%)
Jan 07, 2011 19.56 19.66 19.53 19.58 4,736,431 -0.14(-0.72%)
Jan 06, 2011 19.76 19.80 19.61 19.72 4,633,221 +0.06(+0.28%)
Jan 05, 2011 19.66 19.76 19.61 19.67 7,618,300 -0.46(-2.31%)
Jan 04, 2011 20.11 20.15 19.99 20.13 3,616,592 +0.31(+1.55%)
Jan 03, 2011 19.78 19.95 19.78 19.82 2,470,321 +0.02(+0.08%)
Dec 31, 2010 19.73 19.88 19.70 19.81 2,703,377 +0.09(+0.44%)
Dec 30, 2010 19.80 19.84 19.66 19.72 2,688,576 -0.12(-0.59%)
Dec 29, 2010 19.78 19.91 19.77 19.84 2,946,166 +0.07(+0.36%)
Dec 28, 2010 19.87 19.87 19.76 19.77 1,698,797 -0.00(-0.03%)
Dec 27, 2010 19.75 19.79 19.66 19.77 1,222,259 -0.02(-0.08%)
Dec 23, 2010 19.75 19.82 19.74 19.79 1,639,162 +0.06(+0.28%)
Dec 22, 2010 19.66 19.75 19.62 19.73 2,672,707 -0.01(-0.05%)
Dec 21, 2010 19.79 19.85 19.68 19.74 2,690,661 -0.13(-0.66%)
Dec 20, 2010 19.97 20.03 19.85 19.87 2,155,825 -0.08(-0.41%)
Dec 17, 2010 19.95 20.03 19.87 19.95 3,561,949 -0.27(-1.32%)
Dec 16, 2010 20.11 20.25 20.07 20.22 2,361,408 +0.12(+0.60%)
Dec 15, 2010 20.08 20.20 20.06 20.10 2,781,846 -0.03(-0.15%)
Dec 14, 2010 19.99 20.16 19.97 20.13 2,527,541 -0.06(-0.30%)
Dec 13, 2010 20.01 20.21 19.99 20.19 2,351,694 +0.17(+0.86%)
Dec 10, 2010 19.95 20.05 19.92 20.02 1,785,337 +0.03(+0.15%)
Dec 09, 2010 19.99 20.00 19.84 19.99 2,165,541 +0.07(+0.33%)
Dec 08, 2010 19.87 19.96 19.79 19.92 2,661,415 +0.05(+0.25%)
Dec 07, 2010 19.94 19.99 19.87 19.87 3,982,671 +0.14(+0.69%)
Dec 06, 2010 19.56 19.75 19.52 19.74 2,854,589 -0.06(-0.28%)
Dec 03, 2010 19.70 19.82 19.59 19.79 3,323,778 +0.13(+0.64%)
Dec 02, 2010 19.35 19.69 19.34 19.67 3,652,513 +0.14(+0.72%)
Dec 01, 2010 19.39 19.52 19.36 19.52 4,396,088 +0.19(+0.99%)
Nov 30, 2010 19.18 19.39 19.15 19.33 9,473,768 -0.22(-1.14%)
Nov 29, 2010 19.64 19.68 19.28 19.55 6,677,902 -0.35(-1.78%)
Nov 26, 2010 19.84 19.99 19.78 19.91 2,114,788 +0.17(+0.84%)
Nov 24, 2010 19.53 19.74 19.74 19.74 4,771,772 +0.04(+0.21%)
Nov 23, 2010 19.80 19.85 19.61 19.70 6,265,054 -0.49(-2.43%)
Nov 22, 2010 20.12 20.27 19.99 20.19 4,337,113 -0.09(-0.45%)
Nov 19, 2010 20.17 20.30 20.03 20.28 4,031,884 -0.05(-0.22%)
Nov 18, 2010 20.26 20.38 20.23 20.33 3,844,223 +0.34(+1.72%)
Nov 17, 2010 19.78 20.10 19.75 19.98 8,956,614 +0.52(+2.67%)
Nov 16, 2010 19.75 19.77 19.43 19.46 7,885,329 -0.35(-1.76%)
Nov 15, 2010 19.88 19.95 19.80 19.81 3,954,464 -0.20(-0.98%)
Nov 12, 2010 19.96 20.02 19.87 20.01 4,343,508 -0.07(-0.33%)
Nov 11, 2010 20.07 20.11 19.99 20.07 3,512,839 -0.08(-0.38%)
Nov 10, 2010 20.14 20.15 19.88 20.15 7,898,302 +0.15(+0.73%)
Nov 09, 2010 20.24 20.26 19.92 20.00 5,858,054 -0.45(-2.20%)
Nov 08, 2010 20.56 20.56 20.41 20.45 3,380,086 -0.18(-0.86%)
Nov 05, 2010 20.64 20.70 20.54 20.63 9,060,563 +0.40(+2.00%)
Nov 04, 2010 20.04 20.32 19.99 20.23 7,631,309 +0.40(+2.01%)
Nov 03, 2010 19.79 19.85 19.60 19.83 5,832,957 +0.11(+0.54%)
Nov 02, 2010 19.88 19.91 19.70 19.72 4,533,183 -0.13(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.