Gsk Plc ADR (NY: GSK )

42.53 -0.03 (-0.07%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.19 32.00 31.10 31.56 6,247,588 +0.24(+0.77%)
Mar 30, 2020 30.68 31.35 30.59 31.32 6,611,190 +0.97(+3.18%)
Mar 27, 2020 29.70 30.95 29.47 30.35 7,311,177 -0.67(-2.17%)
Mar 26, 2020 29.50 31.14 29.50 31.03 6,946,471 +1.52(+5.17%)
Mar 25, 2020 28.67 29.87 28.39 29.50 8,465,481 +1.18(+4.18%)
Mar 24, 2020 27.94 28.38 27.39 28.32 8,589,309 +1.79(+6.75%)
Mar 23, 2020 27.26 27.59 26.18 26.53 9,211,694 -1.24(-4.47%)
Mar 20, 2020 28.58 28.98 27.69 27.77 8,420,034 -0.27(-0.95%)
Mar 19, 2020 27.73 29.14 27.34 28.04 10,877,863 -0.52(-1.81%)
Mar 18, 2020 28.08 29.47 27.76 28.55 9,071,247 -2.14(-6.97%)
Mar 17, 2020 28.83 30.82 28.62 30.69 7,593,380 +2.65(+9.44%)
Mar 16, 2020 28.03 29.50 27.75 28.04 11,322,858 -3.48(-11.04%)
Mar 13, 2020 30.67 31.53 29.05 31.53 10,411,677 +1.12(+3.67%)
Mar 12, 2020 30.64 30.98 29.67 30.41 12,297,001 -2.80(-8.43%)
Mar 11, 2020 33.45 33.71 32.96 33.21 10,642,163 -0.96(-2.80%)
Mar 10, 2020 34.11 34.42 32.98 34.17 10,656,397 +0.25(+0.74%)
Mar 09, 2020 34.15 34.87 33.80 33.92 8,547,483 -1.38(-3.92%)
Mar 06, 2020 34.68 35.37 34.56 35.30 6,153,457 -0.17(-0.49%)
Mar 05, 2020 35.12 35.71 35.12 35.47 6,246,359 -0.63(-1.75%)
Mar 04, 2020 35.21 36.13 35.05 36.11 6,218,764 +1.71(+4.96%)
Mar 03, 2020 35.24 35.42 34.18 34.40 10,204,180 -1.04(-2.94%)
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.