Gsk Plc ADR (NY: GSK )

43.13 +0.14 (+0.34%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.10 30.27 30.06 30.10 3,790,776 -0.07(-0.22%)
Feb 27, 2017 29.92 30.24 29.91 30.17 3,803,380 +0.01(+0.02%)
Feb 24, 2017 29.94 30.16 29.89 30.16 4,405,555 +0.05(+0.17%)
Feb 23, 2017 29.94 30.19 29.87 30.11 3,934,539 +0.33(+1.12%)
Feb 22, 2017 29.73 29.93 29.71 29.78 5,215,093 -0.02(-0.07%)
Feb 21, 2017 29.65 29.88 29.57 29.80 8,338,633 +0.21(+0.70%)
Feb 17, 2017 29.59 29.59 29.59 0 +0.30(+1.03%)
Feb 16, 2017 29.42 29.48 29.25 29.29 6,166,218 +0.25(+0.86%)
Feb 15, 2017 28.62 29.05 28.58 29.04 5,706,427 +0.33(+1.15%)
Feb 14, 2017 28.55 28.72 28.48 28.71 6,320,903 +0.09(+0.30%)
Feb 13, 2017 28.77 28.85 28.57 28.62 9,240,112 -0.21(-0.72%)
Feb 10, 2017 28.62 28.96 28.56 28.83 5,149,214 +0.19(+0.65%)
Feb 09, 2017 28.45 28.86 28.63 28.65 5,491,263 +0.19(+0.68%)
Feb 08, 2017 28.13 28.53 28.09 28.45 5,425,338 +0.21(+0.73%)
Feb 07, 2017 28.21 28.38 28.20 28.25 5,699,232 -0.07(-0.25%)
Feb 06, 2017 28.08 28.33 28.06 28.32 3,562,330 +0.17(+0.61%)
Feb 03, 2017 28.12 28.21 28.09 28.15 3,796,912 +0.01(+0.05%)
Feb 02, 2017 28.10 28.22 28.01 28.13 3,860,323 -0.11(-0.41%)
Feb 01, 2017 28.33 28.34 28.02 28.25 4,994,831 +0.11(+0.38%)
Jan 31, 2017 27.76 28.17 27.75 28.14 4,875,681 +0.22(+0.79%)
Jan 30, 2017 27.75 27.92 27.69 27.92 5,169,595 +0.19(+0.70%)
Jan 27, 2017 27.75 27.82 27.64 27.72 3,837,038 -0.06(-0.23%)
Jan 26, 2017 27.87 27.89 27.74 27.79 4,541,983 -0.04(-0.15%)
Jan 25, 2017 27.99 27.99 27.76 27.83 6,825,662 +0.11(+0.39%)
Jan 24, 2017 27.72 27.77 27.57 27.72 4,137,708 -0.14(-0.49%)
Jan 23, 2017 27.75 27.90 27.60 27.86 4,884,949 +0.14(+0.52%)
Jan 20, 2017 27.68 27.74 27.59 27.72 3,143,326 -0.02(-0.08%)
Jan 19, 2017 27.92 27.97 27.68 27.74 5,410,103 -0.10(-0.36%)
Jan 18, 2017 27.87 27.97 27.78 27.84 4,207,994 -0.29(-1.04%)
Jan 17, 2017 28.09 28.18 27.87 28.13 5,586,475 +0.06(+0.20%)
Jan 13, 2017 28.07 28.07 28.07 0 +0.15(+0.54%)
Jan 12, 2017 27.87 28.02 27.77 27.92 5,924,184 -0.03(-0.10%)
Jan 11, 2017 28.11 28.17 27.74 27.95 7,525,910 -0.21(-0.74%)
Jan 10, 2017 28.20 28.25 28.13 28.16 4,309,195 -0.06(-0.23%)
Jan 09, 2017 28.08 28.35 28.06 28.22 5,365,922 +0.04(+0.13%)
Jan 06, 2017 28.17 28.27 28.16 28.19 4,039,208 -0.25(-0.88%)
Jan 05, 2017 28.06 28.48 28.04 28.44 4,217,850 +0.46(+1.64%)
Jan 04, 2017 27.84 28.04 27.79 27.98 4,173,921 +0.18(+0.64%)
Jan 03, 2017 27.59 27.82 27.52 27.80 5,406,196 +0.24(+0.86%)
Dec 30, 2016 27.57 27.57 27.57 0 +0.05(+0.18%)
Dec 29, 2016 27.53 27.63 27.44 27.52 4,652,215 +0.20(+0.73%)
Dec 28, 2016 27.46 27.52 27.30 27.31 4,063,961 -0.09(-0.31%)
Dec 27, 2016 27.45 27.54 27.38 27.40 3,282,136 -0.05(-0.18%)
Dec 23, 2016 27.45 27.45 27.45 0 +0.05(+0.18%)
Dec 22, 2016 27.42 27.52 27.26 27.40 4,786,082 +0.11(+0.39%)
Dec 21, 2016 27.38 27.47 27.29 27.29 4,309,298 -0.12(-0.44%)
Dec 20, 2016 27.48 27.51 27.33 27.41 4,876,522 -0.01(-0.03%)
Dec 19, 2016 27.45 27.61 27.39 27.42 4,655,686 -0.16(-0.60%)
Dec 16, 2016 27.51 27.64 27.40 27.59 7,020,240 +0.30(+1.10%)
Dec 15, 2016 27.44 27.44 27.22 27.29 5,661,973 +0.11(+0.42%)
Dec 14, 2016 27.42 27.54 27.16 27.17 5,358,115 -0.35(-1.27%)
Dec 13, 2016 27.40 27.70 27.36 27.52 6,380,529 +0.45(+1.67%)
Dec 12, 2016 27.02 27.17 26.99 27.07 5,385,714 +0.02(+0.08%)
Dec 09, 2016 26.97 27.11 26.91 27.05 9,102,457 +0.29(+1.07%)
Dec 08, 2016 26.78 26.85 26.63 26.76 7,557,961 -0.11(-0.43%)
Dec 07, 2016 26.82 26.94 26.63 26.88 6,951,440 -0.10(-0.37%)
Dec 06, 2016 26.84 27.06 26.83 26.98 5,084,643 +0.01(+0.05%)
Dec 05, 2016 27.07 27.09 26.89 26.96 5,348,630 -0.02(-0.08%)
Dec 02, 2016 26.87 27.09 26.81 26.99 5,463,556 +0.19(+0.72%)
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.