Gsk Plc ADR (NY: GSK )

42.92 -0.07 (-0.15%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.75 32.57 31.65 32.12 6,138,909 +0.25(+0.77%)
Mar 30, 2020 31.22 31.91 31.14 31.87 6,496,186 +0.98(+3.18%)
Mar 27, 2020 30.23 31.50 29.99 30.89 7,183,996 -0.69(-2.17%)
Mar 26, 2020 30.02 31.70 30.02 31.58 6,825,634 +1.55(+5.17%)
Mar 25, 2020 29.18 30.40 28.90 30.02 8,318,219 +1.20(+4.18%)
Mar 24, 2020 28.44 28.88 27.87 28.82 8,439,894 +1.82(+6.75%)
Mar 23, 2020 27.74 28.07 26.64 27.00 9,051,453 -1.26(-4.47%)
Mar 20, 2020 29.08 29.49 28.19 28.26 8,273,563 -0.27(-0.95%)
Mar 19, 2020 28.22 29.65 27.82 28.53 10,688,638 -0.53(-1.81%)
Mar 18, 2020 28.58 29.99 28.25 29.06 8,913,448 -2.18(-6.97%)
Mar 17, 2020 29.34 31.36 29.13 31.24 7,461,289 +2.70(+9.44%)
Mar 16, 2020 28.52 30.02 28.24 28.54 11,125,892 -3.54(-11.04%)
Mar 13, 2020 31.21 32.08 29.57 32.08 10,230,561 +1.14(+3.67%)
Mar 12, 2020 31.18 31.53 30.19 30.95 12,083,089 -2.85(-8.43%)
Mar 11, 2020 34.04 34.31 33.55 33.80 10,457,037 -0.97(-2.80%)
Mar 10, 2020 34.71 35.03 33.57 34.77 10,471,024 +0.25(+0.74%)
Mar 09, 2020 34.75 35.49 34.39 34.52 8,398,795 -1.41(-3.92%)
Mar 06, 2020 35.30 36.00 35.17 35.92 6,046,415 -0.18(-0.49%)
Mar 05, 2020 35.75 36.34 35.74 36.10 6,137,701 -0.64(-1.75%)
Mar 04, 2020 35.83 36.77 35.67 36.75 6,110,585 +1.74(+4.96%)
Mar 03, 2020 35.87 36.04 34.78 35.01 10,026,673 -1.06(-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.