Gsk Plc ADR (NY: GSK )

41.99 -0.44 (-1.04%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 26.00 26.13 25.94 25.96 1,739,843 -0.07(-0.28%)
Apr 27, 2007 25.98 26.12 25.82 26.04 2,487,778 -0.22(-0.82%)
Apr 26, 2007 26.46 26.48 26.15 26.25 1,808,387 -0.17(-0.63%)
Apr 25, 2007 26.27 26.49 26.12 26.42 4,637,580 -0.01(-0.03%)
Apr 24, 2007 26.57 26.58 26.42 26.43 4,249,073 +0.14(+0.55%)
Apr 23, 2007 26.38 26.51 26.26 26.28 4,991,201 -0.39(-1.45%)
Apr 20, 2007 26.79 26.95 26.63 26.67 5,758,419 +0.11(+0.42%)
Apr 19, 2007 26.60 26.76 26.51 26.56 5,717,082 +0.19(+0.72%)
Apr 18, 2007 26.49 26.52 26.26 26.37 2,933,343 -0.13(-0.47%)
Apr 17, 2007 26.57 26.61 26.44 26.49 4,829,412 +0.06(+0.22%)
Apr 16, 2007 26.41 26.51 26.21 26.44 5,923,393 +0.33(+1.26%)
Apr 13, 2007 26.15 26.17 25.97 26.11 6,209,239 +0.46(+1.81%)
Apr 12, 2007 25.44 25.65 25.43 25.64 3,386,886 +0.51(+2.04%)
Apr 11, 2007 25.25 25.25 25.06 25.13 3,030,817 -0.01(-0.04%)
Apr 10, 2007 25.26 25.29 25.12 25.14 1,457,213 -0.08(-0.30%)
Apr 09, 2007 25.25 25.33 25.16 25.22 1,360,260 -0.05(-0.21%)
Apr 05, 2007 25.08 25.30 25.04 25.27 1,529,095 +0.06(+0.25%)
Apr 04, 2007 24.96 25.21 24.96 25.21 1,499,274 +0.17(+0.66%)
Apr 03, 2007 24.92 25.05 24.89 25.04 1,397,794 +0.24(+0.98%)
Apr 02, 2007 24.82 24.85 24.69 24.80 1,511,770 -0.03(-0.13%)
Mar 30, 2007 24.62 24.84 24.50 24.83 7,118,048 +0.32(+1.30%)
Mar 29, 2007 24.47 24.63 24.41 24.51 2,469,047 +0.23(+0.94%)
Mar 28, 2007 24.44 24.53 24.28 24.28 1,840,433 -0.27(-1.08%)
Mar 27, 2007 24.31 24.60 24.26 24.55 2,657,389 -0.24(-0.96%)
Mar 26, 2007 24.75 24.83 24.57 24.79 1,930,627 +0.14(+0.58%)
Mar 23, 2007 24.78 24.83 24.54 24.64 3,458,701 -0.29(-1.15%)
Mar 22, 2007 24.96 25.04 24.86 24.93 2,462,515 -0.35(-1.37%)
Mar 21, 2007 25.04 25.33 24.90 25.28 2,873,256 +0.28(+1.13%)
Mar 20, 2007 24.62 25.04 24.62 24.99 2,985,196 +0.37(+1.52%)
Mar 19, 2007 24.57 24.76 24.38 24.62 2,290,193 +0.11(+0.44%)
Mar 16, 2007 24.66 24.77 24.47 24.51 3,243,346 -0.08(-0.31%)
Mar 15, 2007 24.48 24.73 24.45 24.59 2,884,161 -0.05(-0.20%)
Mar 14, 2007 24.64 24.75 24.31 24.64 3,918,320 -0.19(-0.76%)
Mar 13, 2007 25.16 25.29 24.71 24.83 5,837,088 -0.34(-1.34%)
Mar 12, 2007 25.10 25.19 24.93 25.16 2,384,329 +0.18(+0.74%)
Mar 09, 2007 25.09 25.10 24.87 24.98 3,610,765 -0.02(-0.07%)
Mar 08, 2007 24.97 25.20 24.92 25.00 5,338,369 +0.25(+1.02%)
Mar 07, 2007 24.61 24.84 24.58 24.75 2,111,936 +0.04(+0.15%)
Mar 06, 2007 24.41 24.73 24.38 24.71 3,284,962 +0.46(+1.89%)
Mar 05, 2007 24.23 24.47 24.20 24.25 3,814,392 -0.29(-1.17%)
Mar 02, 2007 24.59 24.85 24.47 24.54 4,374,089 -0.57(-2.26%)
Mar 01, 2007 25.08 25.26 24.97 25.11 4,077,579 -0.12(-0.48%)
Feb 28, 2007 25.27 25.55 25.19 25.23 7,037,487 +0.20(+0.79%)
Feb 27, 2007 25.37 25.49 24.72 25.03 3,915,427 -0.54(-2.13%)
Feb 26, 2007 25.72 25.77 25.51 25.57 2,736,853 -0.00(-0.02%)
Feb 23, 2007 25.50 25.64 25.43 25.58 3,240,453 +0.25(+0.99%)
Feb 22, 2007 25.37 25.49 25.30 25.33 3,187,710 -0.33(-1.30%)
Feb 21, 2007 25.72 25.86 25.59 25.66 4,001,774 -0.40(-1.55%)
Feb 20, 2007 26.17 26.24 26.05 26.06 5,146,091 +0.10(+0.38%)
Feb 16, 2007 26.10 26.13 25.84 25.96 3,369,528 +0.06(+0.23%)
Feb 15, 2007 26.06 26.13 25.65 25.91 3,804,378 -0.32(-1.23%)
Feb 14, 2007 25.99 26.39 25.97 26.23 8,817,066 +0.25(+0.95%)
Feb 13, 2007 25.77 26.05 25.74 25.98 7,004,012 +0.49(+1.90%)
Feb 12, 2007 25.68 25.68 25.33 25.50 3,931,902 +0.16(+0.64%)
Feb 09, 2007 25.46 25.53 25.33 25.33 5,140,528 +0.24(+0.97%)
Feb 08, 2007 25.20 25.21 25.02 25.09 5,715,802 +0.22(+0.88%)
Feb 07, 2007 24.80 24.89 24.74 24.87 2,814,282 -0.09(-0.38%)
Feb 06, 2007 25.02 25.05 24.89 24.97 2,660,060 +0.19(+0.76%)
Feb 05, 2007 24.73 24.85 24.65 24.78 3,815,282 -0.30(-1.20%)
Feb 02, 2007 25.07 25.17 24.94 25.08 5,137,857 +0.49(+2.01%)
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.