Gsk Plc ADR (NY: GSK )

42.55 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.23 19.50 19.21 19.45 1,511,736 -0.06(-0.30%)
Oct 30, 2003 19.69 19.72 19.48 19.51 1,048,624 +0.07(+0.37%)
Oct 29, 2003 19.74 19.74 19.30 19.43 1,380,658 -0.30(-1.53%)
Oct 28, 2003 19.47 19.83 19.40 19.74 1,986,421 +0.20(+1.01%)
Oct 27, 2003 19.59 19.73 19.52 19.54 1,489,482 +0.24(+1.23%)
Oct 24, 2003 19.44 19.44 19.21 19.30 1,074,661 -0.14(-0.74%)
Oct 23, 2003 19.18 19.52 19.16 19.44 3,111,823 +0.16(+0.82%)
Oct 22, 2003 19.37 19.40 19.12 19.29 2,659,170 -0.45(-2.28%)
Oct 21, 2003 19.61 19.77 19.55 19.74 1,817,733 +0.18(+0.90%)
Oct 20, 2003 19.52 19.54 19.47 19.56 970,956 +0.08(+0.39%)
Oct 17, 2003 19.50 19.60 19.43 19.48 1,723,375 +0.00(+0.02%)
Oct 16, 2003 19.34 19.52 19.34 19.48 1,473,904 -0.12(-0.62%)
Oct 15, 2003 19.68 19.74 19.56 19.60 2,957,823 -0.12(-0.59%)
Oct 14, 2003 19.56 19.77 19.52 19.72 1,692,219 +0.14(+0.71%)
Oct 13, 2003 19.48 19.64 19.50 19.58 1,137,196 +0.10(+0.51%)
Oct 10, 2003 19.45 19.57 19.41 19.48 1,299,875 -0.05(-0.25%)
Oct 09, 2003 19.50 19.68 19.50 19.53 1,250,916 +0.23(+1.21%)
Oct 08, 2003 19.50 19.50 19.21 19.30 1,040,835 -0.08(-0.42%)
Oct 07, 2003 19.32 19.39 19.10 19.38 1,872,034 -0.13(-0.65%)
Oct 06, 2003 19.63 19.63 19.41 19.50 1,546,453 +0.18(+0.91%)
Oct 03, 2003 19.65 19.72 19.36 19.33 2,940,687 +0.00(+0.00%)
Oct 02, 2003 19.24 19.43 19.23 19.33 2,147,765 +0.11(+0.56%)
Oct 01, 2003 18.93 19.26 18.92 19.22 2,376,317 +0.17(+0.87%)
Sep 30, 2003 19.18 19.18 18.87 19.05 1,908,976 -0.27(-1.42%)
Sep 29, 2003 19.24 19.33 19.16 19.33 1,159,895 +0.09(+0.47%)
Sep 26, 2003 19.12 19.34 19.07 19.24 2,435,959 +0.19(+1.01%)
Sep 25, 2003 19.25 19.29 19.04 19.04 1,651,716 +0.06(+0.33%)
Sep 24, 2003 19.26 19.28 18.93 18.98 1,954,152 -0.30(-1.54%)
Sep 23, 2003 18.92 19.39 19.24 19.28 2,343,381 +0.35(+1.88%)
Sep 22, 2003 18.70 19.14 18.65 18.92 2,648,265 +0.10(+0.53%)
Sep 19, 2003 18.97 19.03 18.75 18.82 1,928,560 -0.31(-1.64%)
Sep 18, 2003 19.10 19.20 19.05 19.14 2,281,514 +0.18(+0.92%)
Sep 17, 2003 18.83 18.96 18.80 18.96 1,845,329 +0.27(+1.44%)
Sep 16, 2003 18.52 18.73 18.52 18.69 1,372,202 +0.18(+0.97%)
Sep 15, 2003 18.63 18.64 18.45 18.51 1,404,025 -0.14(-0.77%)
Sep 12, 2003 18.60 18.72 18.50 18.66 1,427,392 +0.01(+0.05%)
Sep 11, 2003 18.69 18.74 18.59 18.65 2,545,005 -0.10(-0.53%)
Sep 10, 2003 18.72 18.91 18.63 18.75 2,935,346 +0.53(+2.94%)
Sep 09, 2003 18.15 18.41 18.15 18.21 2,786,242 -0.22(-1.22%)
Sep 08, 2003 18.18 18.51 18.13 18.44 3,117,164 +0.18(+0.96%)
Sep 05, 2003 18.08 18.56 17.98 18.26 4,376,982 +0.19(+1.07%)
Sep 04, 2003 18.06 18.29 18.03 18.07 2,106,595 +0.30(+1.67%)
Sep 03, 2003 17.70 17.93 17.66 17.77 1,720,705 +0.07(+0.38%)
Sep 02, 2003 17.43 17.73 17.35 17.70 3,282,291 +0.26(+1.47%)
Aug 29, 2003 17.56 17.57 17.33 17.45 1,940,355 -0.11(-0.61%)
Aug 28, 2003 17.48 17.64 17.43 17.56 2,229,439 -0.16(-0.89%)
Aug 27, 2003 17.53 17.83 17.53 17.71 1,275,618 +0.18(+1.02%)
Aug 26, 2003 17.21 17.59 17.19 17.53 1,772,112 +0.01(+0.05%)
Aug 25, 2003 17.38 17.53 17.27 17.52 1,438,520 +0.26(+1.48%)
Aug 22, 2003 17.48 17.52 17.24 17.27 1,403,580 -0.22(-1.28%)
Aug 21, 2003 17.53 17.57 17.39 17.49 2,145,317 -0.37(-2.06%)
Aug 20, 2003 17.75 17.92 17.70 17.86 987,424 -0.02(-0.10%)
Aug 19, 2003 17.95 17.95 17.74 17.88 984,754 -0.09(-0.52%)
Aug 18, 2003 17.89 18.04 17.87 17.97 861,242 +0.07(+0.38%)
Aug 15, 2003 17.75 17.97 17.71 17.91 672,080 +0.04(+0.23%)
Aug 14, 2003 17.92 18.06 17.80 17.87 3,009,008 +0.25(+1.40%)
Aug 13, 2003 17.86 17.88 17.61 17.62 1,846,219 -0.01(-0.08%)
Aug 12, 2003 17.57 17.68 17.49 17.63 1,697,115 +0.25(+1.42%)
Aug 11, 2003 17.31 17.43 17.23 17.39 803,603 +0.02(+0.13%)
Aug 08, 2003 17.38 17.52 17.20 17.36 1,195,502 -0.04(-0.26%)
Aug 07, 2003 16.92 17.41 16.86 17.41 1,936,349 +0.42(+2.49%)
Aug 06, 2003 16.92 17.18 16.90 16.99 1,356,846 -0.01(-0.08%)
Aug 05, 2003 17.13 17.23 16.99 17.00 1,118,057 +0.04(+0.26%)
Aug 04, 2003 17.03 17.04 16.77 16.95 4,169,126 +0.15(+0.88%)
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.