Gsk Plc ADR (NY: GSK )

41.81 -0.62 (-1.45%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.36 20.24 20.24 20.24 1,470,567 -0.12(-0.59%)
Dec 30, 2009 20.24 20.36 20.21 20.36 1,834,311 +0.02(+0.12%)
Dec 29, 2009 20.46 20.50 20.21 20.33 1,531,911 -0.01(-0.05%)
Dec 28, 2009 20.22 20.34 20.22 20.34 1,466,838 +0.09(+0.43%)
Dec 24, 2009 20.14 20.29 20.13 20.26 576,389 +0.10(+0.48%)
Dec 23, 2009 20.34 20.35 20.07 20.16 2,081,545 -0.11(-0.52%)
Dec 22, 2009 20.33 20.40 20.23 20.27 1,696,081 +0.23(+1.15%)
Dec 21, 2009 20.07 20.15 19.98 20.04 5,888,650 +0.01(+0.07%)
Dec 18, 2009 20.14 20.15 19.91 20.02 3,540,106 -0.07(-0.36%)
Dec 17, 2009 20.32 20.32 20.00 20.09 2,847,284 -0.58(-2.83%)
Dec 16, 2009 20.64 20.71 20.49 20.68 1,885,551 +0.16(+0.77%)
Dec 15, 2009 20.41 20.54 20.38 20.52 2,377,362 -0.03(-0.16%)
Dec 14, 2009 20.67 20.68 20.53 20.55 2,902,973 +0.32(+1.59%)
Dec 11, 2009 20.31 20.36 20.19 20.23 1,755,315 +0.09(+0.43%)
Dec 10, 2009 20.14 20.21 20.08 20.15 1,988,530 +0.23(+1.13%)
Dec 09, 2009 20.08 20.10 19.78 19.92 3,499,743 -0.22(-1.09%)
Dec 08, 2009 20.30 20.31 20.11 20.14 2,011,706 -0.28(-1.38%)
Dec 07, 2009 20.37 20.54 20.36 20.42 1,740,146 -0.05(-0.26%)
Dec 04, 2009 20.80 20.82 20.45 20.48 3,964,021 +0.15(+0.73%)
Dec 03, 2009 20.41 20.45 20.30 20.33 3,239,341 +0.03(+0.14%)
Dec 02, 2009 20.47 20.50 20.30 20.30 3,863,533 -0.01(-0.07%)
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.