Gsk Plc ADR (NY: GSK )

41.03 -0.59 (-1.41%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.97 29.16 28.95 29.14 3,245,236 +0.09(+0.29%)
Apr 27, 2017 28.87 29.15 28.82 29.05 4,828,167 +0.07(+0.25%)
Apr 26, 2017 29.29 29.46 28.97 28.98 5,869,851 -0.57(-1.93%)
Apr 25, 2017 29.52 29.74 29.42 29.55 4,897,446 +0.26(+0.88%)
Apr 24, 2017 29.31 29.39 29.23 29.29 4,387,422 +0.24(+0.83%)
Apr 21, 2017 28.97 29.06 28.92 29.05 4,541,595 +0.05(+0.17%)
Apr 20, 2017 29.13 29.14 29.00 29.00 4,856,528 -0.09(-0.32%)
Apr 19, 2017 29.28 29.29 29.08 29.09 4,908,699 -0.31(-1.07%)
Apr 18, 2017 29.54 29.56 29.22 29.41 3,477,668 -0.40(-1.34%)
Apr 17, 2017 29.76 29.89 29.73 29.81 2,229,392 +0.02(+0.07%)
Apr 13, 2017 29.74 29.87 29.71 29.78 3,768,542 -0.04(-0.12%)
Apr 12, 2017 29.78 29.88 29.72 29.82 2,117,551 +0.06(+0.19%)
Apr 11, 2017 29.61 29.78 29.52 29.76 4,513,552 +0.34(+1.16%)
Apr 10, 2017 29.55 29.62 29.40 29.42 3,292,228 -0.12(-0.41%)
Apr 07, 2017 29.51 29.62 29.37 29.54 5,151,690 +0.04(+0.12%)
Apr 06, 2017 29.56 29.63 29.46 29.51 4,705,773 -0.36(-1.22%)
Apr 05, 2017 29.95 30.18 29.86 29.87 4,672,009 -0.08(-0.26%)
Apr 04, 2017 29.78 29.98 29.76 29.95 3,976,724 +0.01(+0.02%)
Apr 03, 2017 29.90 30.08 29.76 29.94 5,126,392 -0.09(-0.31%)
Mar 31, 2017 30.11 30.23 30.03 30.03 5,534,990 -0.23(-0.75%)
Mar 30, 2017 30.45 30.46 30.18 30.26 3,677,191 -0.18(-0.59%)
Mar 29, 2017 30.04 30.47 30.03 30.44 6,881,662 +0.23(+0.75%)
Mar 28, 2017 30.35 30.40 30.18 30.21 2,683,654 -0.20(-0.66%)
Mar 27, 2017 30.28 30.50 30.25 30.41 2,888,488 +0.27(+0.90%)
Mar 24, 2017 30.09 30.19 30.06 30.14 2,820,898 +0.00(+0.00%)
Mar 23, 2017 30.08 30.33 30.05 30.14 2,496,157 +0.02(+0.07%)
Mar 22, 2017 30.11 30.22 30.03 30.12 2,907,923 -0.03(-0.09%)
Mar 21, 2017 30.23 30.32 30.12 30.15 4,003,464 +0.00(+0.00%)
Mar 20, 2017 30.08 30.24 30.08 30.15 4,772,658 +0.04(+0.12%)
Mar 17, 2017 30.16 30.22 30.08 30.11 3,349,959 +0.01(+0.02%)
Mar 16, 2017 30.16 30.20 30.00 30.11 3,890,536 +0.19(+0.62%)
Mar 15, 2017 29.66 29.94 29.65 29.92 4,387,891 +0.19(+0.65%)
Mar 14, 2017 29.57 29.77 29.57 29.73 3,425,903 +0.06(+0.19%)
Mar 13, 2017 29.59 29.72 29.56 29.67 3,050,656 +0.20(+0.68%)
Mar 10, 2017 29.46 29.53 29.41 29.47 3,683,025 -0.06(-0.19%)
Mar 09, 2017 29.31 29.56 29.31 29.53 3,188,399 +0.23(+0.78%)
Mar 08, 2017 29.27 29.46 29.26 29.30 4,704,251 -0.22(-0.75%)
Mar 07, 2017 29.31 29.61 29.29 29.52 4,355,121 -0.27(-0.91%)
Mar 06, 2017 29.76 29.89 29.74 29.79 3,383,246 -0.12(-0.40%)
Mar 03, 2017 29.74 29.94 29.72 29.91 4,115,186 +0.23(+0.79%)
Mar 02, 2017 29.54 29.80 29.48 29.68 3,483,237 +0.20(+0.68%)
Mar 01, 2017 29.50 29.66 29.36 29.48 4,089,175 -0.07(-0.24%)
Feb 28, 2017 29.54 29.71 29.51 29.55 3,861,906 -0.06(-0.22%)
Feb 27, 2017 29.37 29.68 29.36 29.61 3,874,746 +0.01(+0.02%)
Feb 24, 2017 29.39 29.61 29.34 29.61 4,488,220 +0.05(+0.17%)
Feb 23, 2017 29.39 29.64 29.32 29.56 4,008,366 +0.33(+1.12%)
Feb 22, 2017 29.19 29.38 29.16 29.23 5,312,949 -0.02(-0.06%)
Feb 21, 2017 29.10 29.33 29.02 29.25 8,496,104 +0.20(+0.70%)
Feb 17, 2017 29.04 29.04 29.04 0 +0.30(+1.03%)
Feb 16, 2017 28.87 28.93 28.71 28.75 6,282,664 +0.25(+0.86%)
Feb 15, 2017 28.09 28.51 28.05 28.50 5,814,190 +0.32(+1.15%)
Feb 14, 2017 28.02 28.19 27.95 28.18 6,440,270 +0.08(+0.30%)
Feb 13, 2017 28.24 28.31 28.04 28.09 9,414,607 -0.20(-0.72%)
Feb 10, 2017 28.09 28.42 28.03 28.30 5,246,455 +0.18(+0.65%)
Feb 09, 2017 27.93 28.33 28.10 28.12 5,594,963 +0.19(+0.68%)
Feb 08, 2017 27.61 28.00 27.57 27.93 5,527,793 +0.20(+0.73%)
Feb 07, 2017 27.69 27.86 27.67 27.72 5,806,859 -0.07(-0.25%)
Feb 06, 2017 27.56 27.81 27.54 27.79 3,629,602 +0.17(+0.61%)
Feb 03, 2017 27.60 27.69 27.57 27.62 3,868,615 +0.01(+0.05%)
Feb 02, 2017 27.58 27.70 27.49 27.61 3,933,223 -0.11(-0.41%)
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.