Gsk Plc ADR (NY: GSK )

41.91 -0.52 (-1.24%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.31 24.41 24.27 24.29 2,069,798 -0.03(-0.11%)
Dec 29, 2011 24.17 24.34 24.07 24.31 2,597,366 +0.21(+0.86%)
Dec 28, 2011 24.35 24.35 24.10 24.11 2,733,607 -0.24(-0.98%)
Dec 27, 2011 24.27 24.40 24.11 24.35 1,268,340 +0.05(+0.20%)
Dec 23, 2011 24.27 24.39 24.23 24.30 2,274,836 +0.28(+1.17%)
Dec 21, 2011 23.96 24.06 23.86 24.02 3,629,186 -0.06(-0.24%)
Dec 20, 2011 23.94 24.16 23.94 24.07 5,743,619 +0.21(+0.87%)
Dec 19, 2011 23.93 24.14 23.83 23.87 4,427,460 -0.03(-0.11%)
Dec 16, 2011 23.92 24.03 23.85 23.89 5,315,640 -0.16(-0.66%)
Dec 15, 2011 24.04 24.17 23.92 24.05 4,432,861 +0.38(+1.60%)
Dec 14, 2011 23.64 23.77 23.63 23.68 5,762,427 -0.19(-0.80%)
Dec 13, 2011 24.00 24.18 23.77 23.87 4,874,339 +0.10(+0.40%)
Dec 12, 2011 24.07 24.07 23.69 23.77 4,587,258 +0.00(+0.00%)
Dec 09, 2011 23.69 23.87 23.69 23.77 4,221,583 -0.17(-0.71%)
Dec 08, 2011 24.18 24.21 23.90 23.94 4,322,635 -0.08(-0.33%)
Dec 07, 2011 23.92 24.14 23.72 24.02 4,683,895 +0.19(+0.80%)
Dec 06, 2011 23.68 23.91 23.65 23.83 3,338,486 +0.46(+1.96%)
Dec 05, 2011 23.68 23.70 23.25 23.37 6,266,594 -0.14(-0.61%)
Dec 02, 2011 23.57 23.63 23.46 23.52 4,125,357 -0.06(-0.27%)
Dec 01, 2011 23.70 23.77 23.47 23.58 4,307,464 -0.10(-0.40%)
Nov 30, 2011 22.78 23.68 23.39 23.68 9,655,492 +0.90(+3.95%)
Nov 29, 2011 22.75 22.83 22.66 22.78 4,316,674 +0.24(+1.06%)
Nov 28, 2011 22.50 22.62 22.43 22.54 4,056,872 +0.45(+2.02%)
Nov 25, 2011 22.16 22.37 22.09 22.09 2,463,549 -0.28(-1.26%)
Nov 23, 2011 22.53 22.58 22.33 22.37 3,840,609 -0.23(-1.01%)
Nov 22, 2011 22.60 22.65 22.39 22.60 10,064,015 -0.15(-0.68%)
Nov 21, 2011 22.70 22.84 22.58 22.75 4,724,541 -0.29(-1.25%)
Nov 18, 2011 23.31 23.33 23.04 23.04 3,492,575 -0.11(-0.48%)
Nov 17, 2011 23.44 23.46 23.03 23.15 4,147,462 -0.20(-0.87%)
Nov 16, 2011 23.50 23.68 23.36 23.36 3,397,681 -0.40(-1.70%)
Nov 15, 2011 23.76 23.86 23.64 23.76 3,589,379 +0.20(+0.84%)
Nov 14, 2011 23.62 23.73 23.50 23.56 2,288,603 -0.29(-1.20%)
Nov 11, 2011 23.73 23.95 23.70 23.85 3,034,063 +0.31(+1.33%)
Nov 10, 2011 23.50 23.59 23.23 23.54 5,270,106 +0.44(+1.89%)
Nov 09, 2011 23.35 23.38 22.94 23.10 6,996,949 -0.88(-3.68%)
Nov 08, 2011 23.84 24.00 23.70 23.98 7,186,304 +0.34(+1.44%)
Nov 07, 2011 23.44 23.65 23.35 23.64 4,583,711 -0.01(-0.02%)
Nov 04, 2011 23.73 23.82 23.45 23.65 6,397,482 -0.06(-0.27%)
Nov 03, 2011 23.39 23.74 23.14 23.71 6,704,275 +0.68(+2.96%)
Nov 02, 2011 23.02 23.23 22.94 23.03 6,056,054 -0.05(-0.20%)
Nov 01, 2011 22.97 23.30 22.94 23.08 8,776,511 -0.47(-1.99%)
Oct 31, 2011 23.69 24.01 23.55 23.55 6,480,514 -0.07(-0.31%)
Oct 28, 2011 23.57 23.67 23.43 23.62 4,509,904 +0.09(+0.40%)
Oct 27, 2011 23.60 23.64 23.18 23.52 7,347,953 -0.04(-0.18%)
Oct 26, 2011 23.62 23.67 23.24 23.57 6,695,643 +0.43(+1.86%)
Oct 25, 2011 23.24 23.37 23.08 23.14 5,828,145 -0.37(-1.59%)
Oct 24, 2011 23.25 23.54 23.24 23.51 5,807,357 -0.15(-0.62%)
Oct 21, 2011 23.51 23.66 23.42 23.66 6,720,870 +0.54(+2.34%)
Oct 20, 2011 23.16 23.20 22.92 23.11 4,904,741 +0.34(+1.48%)
Oct 19, 2011 22.96 23.02 22.70 22.78 4,040,553 -0.04(-0.16%)
Oct 18, 2011 22.66 23.00 22.45 22.82 4,699,596 +0.09(+0.39%)
Oct 17, 2011 22.89 22.91 22.71 22.73 3,879,228 -0.22(-0.94%)
Oct 14, 2011 22.86 23.03 22.86 22.94 4,751,706 -0.09(-0.39%)
Oct 13, 2011 22.55 23.03 22.46 23.03 7,441,502 +0.22(+0.94%)
Oct 12, 2011 22.86 23.03 22.77 22.82 11,956,654 +0.03(+0.14%)
Oct 11, 2011 22.75 22.86 22.67 22.78 4,840,938 -0.22(-0.94%)
Oct 10, 2011 22.84 23.01 22.84 23.00 5,151,136 +0.46(+2.03%)
Oct 07, 2011 22.56 22.71 22.39 22.54 7,448,314 +0.27(+1.20%)
Oct 06, 2011 22.16 22.27 22.05 22.27 8,230,504 +0.28(+1.29%)
Oct 05, 2011 21.65 22.01 21.57 21.99 6,159,577 +0.39(+1.83%)
Oct 04, 2011 21.31 21.61 21.07 21.60 8,170,031 +0.29(+1.36%)
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.