Gsk Plc ADR (NY: GSK )

43.18 +0.19 (+0.44%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.70 14.99 14.59 14.76 0 -0.02(-0.17%)
Feb 26, 2009 15.31 15.34 14.78 14.78 4,660,777 -0.40(-2.65%)
Feb 25, 2009 15.34 15.43 15.18 15.19 4,928,772 -0.58(-3.70%)
Feb 24, 2009 15.79 15.83 15.50 15.77 4,855,221 +0.14(+0.88%)
Feb 23, 2009 16.18 16.22 15.60 15.63 5,407,428 -0.31(-1.97%)
Feb 20, 2009 15.95 16.14 15.87 15.95 0 -0.38(-2.31%)
Feb 19, 2009 16.55 16.66 16.26 16.32 11,576,994 -0.18(-1.07%)
Feb 18, 2009 16.66 16.66 16.46 16.50 2,802,672 +0.13(+0.78%)
Feb 17, 2009 16.57 16.61 16.27 16.37 4,655,009 -0.76(-4.46%)
Feb 13, 2009 17.29 17.41 17.07 17.14 0 -0.17(-0.99%)
Feb 12, 2009 17.02 17.33 16.91 17.31 3,654,446 -0.08(-0.48%)
Feb 11, 2009 17.10 17.42 17.10 17.39 3,880,086 -0.43(-2.42%)
Feb 10, 2009 18.17 18.28 17.70 17.82 3,335,644 -0.30(-1.65%)
Feb 09, 2009 18.17 18.18 17.96 18.12 2,561,593 -0.06(-0.35%)
Feb 06, 2009 17.77 18.30 17.77 18.18 4,626,953 -0.12(-0.64%)
Feb 05, 2009 18.19 18.43 17.94 18.30 6,783,762 +0.36(+2.02%)
Feb 04, 2009 18.09 18.14 17.85 17.94 4,966,350 +0.13(+0.74%)
Feb 03, 2009 17.47 17.84 17.28 17.81 2,756,943 +0.61(+3.53%)
Feb 02, 2009 16.82 17.29 16.82 17.20 2,960,866 -0.07(-0.42%)
Jan 30, 2009 17.28 17.39 17.07 17.27 2,926,165 +0.25(+1.47%)
Jan 29, 2009 16.96 17.15 16.90 17.02 3,838,614 -0.68(-3.82%)
Jan 28, 2009 17.79 17.85 17.56 17.70 2,791,032 +0.19(+1.06%)
Jan 27, 2009 17.37 17.63 17.29 17.51 2,393,596 +0.19(+1.10%)
Jan 26, 2009 17.34 17.47 17.19 17.32 3,713,453 +0.62(+3.73%)
Jan 23, 2009 16.54 16.78 16.28 16.70 5,255,161 -0.23(-1.36%)
Jan 22, 2009 16.71 17.03 16.62 16.93 4,171,774 -0.23(-1.34%)
Jan 21, 2009 16.91 17.19 16.53 17.16 5,841,441 -0.31(-1.77%)
Jan 20, 2009 17.80 17.83 17.45 17.47 3,627,877 -0.40(-2.22%)
Jan 16, 2009 18.23 18.24 17.66 17.87 0 -0.06(-0.36%)
Jan 15, 2009 17.83 17.98 17.52 17.93 2,629,510 +0.02(+0.14%)
Jan 14, 2009 18.01 18.08 17.59 17.91 3,503,865 -0.44(-2.40%)
Jan 13, 2009 18.39 18.62 18.25 18.35 4,617,023 -0.49(-2.63%)
Jan 12, 2009 18.76 19.00 18.67 18.84 5,024,616 -0.22(-1.13%)
Jan 09, 2009 19.38 19.39 18.98 19.06 5,677,911 -0.17(-0.87%)
Jan 08, 2009 19.25 19.27 18.94 19.22 3,749,943 +0.34(+1.79%)
Jan 07, 2009 18.90 19.16 18.81 18.89 3,308,793 +0.39(+2.09%)
Jan 06, 2009 18.07 18.62 17.77 18.50 4,634,731 +0.68(+3.79%)
Jan 05, 2009 17.69 17.90 17.53 17.82 3,190,793 -0.29(-1.60%)
Jan 02, 2009 17.89 18.17 17.85 18.11 0 -0.15(-0.81%)
Jan 01, 2009 18.22 18.34 18.00 18.26 0 +0.00(+0.00%)
Dec 31, 2008 18.22 18.34 18.00 18.26 2,449,168 +0.42(+2.33%)
Dec 30, 2008 17.73 17.87 17.68 17.84 2,750,454 +0.29(+1.65%)
Dec 29, 2008 17.62 17.69 17.37 17.55 2,588,403 -0.04(-0.22%)
Dec 26, 2008 17.78 17.78 17.51 17.59 0 -0.06(-0.36%)
Dec 24, 2008 17.54 17.71 17.52 17.66 1,883,286 +0.10(+0.56%)
Dec 23, 2008 17.79 18.05 17.49 17.56 4,274,707 -0.06(-0.36%)
Dec 22, 2008 17.99 18.02 17.50 17.62 3,938,728 -0.38(-2.12%)
Dec 19, 2008 18.22 18.46 17.89 18.00 4,022,779 +0.12(+0.66%)
Dec 18, 2008 18.09 18.31 17.71 17.89 4,034,151 -0.24(-1.32%)
Dec 17, 2008 18.17 18.32 17.93 18.13 3,666,585 -0.43(-2.32%)
Dec 16, 2008 17.87 18.57 17.81 18.56 4,656,446 +0.75(+4.24%)
Dec 15, 2008 17.83 18.08 17.54 17.80 3,822,610 +0.13(+0.72%)
Dec 12, 2008 17.45 17.73 17.30 17.68 0 +0.00(+0.00%)
Dec 11, 2008 17.16 17.87 17.09 17.68 8,859,056 +0.31(+1.81%)
Dec 10, 2008 17.66 17.69 17.18 17.36 2,884,214 -0.16(-0.90%)
Dec 09, 2008 17.50 17.93 17.45 17.52 3,499,470 -0.32(-1.81%)
Dec 08, 2008 17.87 18.11 17.60 17.84 3,284,234 +0.30(+1.70%)
Dec 05, 2008 17.23 17.58 16.86 17.54 0 +0.84(+5.01%)
Dec 04, 2008 16.69 17.03 16.56 16.71 3,453,719 +0.11(+0.68%)
Dec 03, 2008 16.65 17.03 16.33 16.59 7,935,134 +0.13(+0.77%)
Dec 02, 2008 16.26 16.51 15.98 16.47 2,859,305 +0.78(+4.97%)
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.