Gsk Plc ADR (NY: GSK )

42.17 -0.26 (-0.60%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.96 26.97 26.53 26.61 8,416,780 -0.24(-0.90%)
Jun 29, 2015 27.21 27.33 26.84 26.86 3,777,559 -0.55(-2.01%)
Jun 26, 2015 27.67 27.69 27.36 27.40 5,817,084 -0.40(-1.43%)
Jun 25, 2015 27.62 27.84 27.54 27.80 8,583,417 +0.11(+0.39%)
Jun 24, 2015 27.72 27.78 27.59 27.69 5,499,313 -0.03(-0.09%)
Jun 23, 2015 27.74 27.82 27.63 27.72 4,856,618 -0.04(-0.16%)
Jun 22, 2015 27.79 27.87 27.71 27.76 8,178,455 +0.25(+0.91%)
Jun 19, 2015 27.55 27.62 27.49 27.51 6,021,404 -0.10(-0.37%)
Jun 18, 2015 27.40 27.76 27.40 27.62 7,155,301 +0.21(+0.77%)
Jun 17, 2015 27.39 27.46 27.17 27.40 5,898,076 -0.01(-0.02%)
Jun 16, 2015 27.26 27.42 27.21 27.41 9,610,806 +0.48(+1.78%)
Jun 15, 2015 26.83 26.89 26.78 26.93 4,763,341 -0.36(-1.31%)
Jun 12, 2015 27.33 27.44 27.21 27.29 2,863,323 -0.31(-1.13%)
Jun 11, 2015 27.56 27.70 27.42 27.60 6,242,397 +0.17(+0.63%)
Jun 10, 2015 27.24 27.49 27.21 27.43 9,893,638 +0.49(+1.83%)
Jun 09, 2015 26.98 27.05 26.80 26.94 4,985,920 -0.05(-0.19%)
Jun 08, 2015 27.20 27.21 26.94 26.99 7,144,770 -0.20(-0.75%)
Jun 05, 2015 27.32 27.34 27.17 27.19 8,377,196 -0.36(-1.32%)
Jun 04, 2015 27.86 28.01 27.49 27.56 10,498,372 -0.58(-2.04%)
Jun 03, 2015 28.13 28.27 28.11 28.13 8,029,127 -0.13(-0.47%)
Jun 02, 2015 28.24 28.40 28.13 28.27 3,831,093 +0.06(+0.20%)
Jun 01, 2015 28.38 28.41 28.11 28.21 4,702,256 -0.14(-0.50%)
May 29, 2015 28.55 28.55 28.28 28.35 5,065,179 -0.27(-0.94%)
May 28, 2015 28.43 28.63 28.36 28.62 2,966,806 +0.12(+0.40%)
May 27, 2015 28.17 28.51 28.11 28.50 4,641,289 +0.49(+1.76%)
May 26, 2015 28.45 28.47 27.94 28.01 8,092,272 -0.91(-3.14%)
May 22, 2015 29.10 28.92 28.92 28.92 4,597,652 -0.19(-0.66%)
May 21, 2015 29.16 29.17 28.98 29.11 5,903,879 +0.43(+1.52%)
May 20, 2015 28.74 28.78 28.59 28.68 4,106,422 +0.13(+0.45%)
May 19, 2015 28.45 28.66 28.43 28.55 4,132,486 +0.01(+0.04%)
May 18, 2015 28.48 28.70 28.47 28.54 4,141,900 -0.07(-0.25%)
May 15, 2015 28.52 28.63 28.40 28.61 3,674,978 -0.14(-0.49%)
May 14, 2015 28.77 28.85 28.62 28.75 4,820,918 +0.29(+1.03%)
May 13, 2015 28.69 28.77 28.45 28.45 6,549,742 -0.10(-0.36%)
May 12, 2015 28.53 28.64 28.44 28.56 5,701,203 -0.28(-0.98%)
May 11, 2015 29.00 29.05 28.77 28.84 7,766,074 +0.28(+0.97%)
May 08, 2015 28.68 28.82 28.51 28.56 9,636,643 +0.67(+2.40%)
May 07, 2015 28.17 28.18 27.76 27.89 14,604,762 -1.14(-3.91%)
May 06, 2015 29.48 29.49 28.90 29.03 11,760,759 +0.27(+0.92%)
May 05, 2015 29.24 29.29 28.74 28.77 5,527,492 -0.47(-1.60%)
May 04, 2015 29.08 29.39 29.08 29.23 4,273,465 +0.23(+0.80%)
May 01, 2015 29.09 29.09 28.87 29.00 5,709,910 -0.11(-0.39%)
Apr 30, 2015 29.25 29.39 29.07 29.11 6,064,865 -0.40(-1.37%)
Apr 29, 2015 29.52 29.70 29.37 29.52 5,305,536 -0.15(-0.51%)
Apr 28, 2015 29.66 29.78 29.37 29.67 8,411,245 +0.11(+0.38%)
Apr 27, 2015 29.92 30.12 29.52 29.55 8,789,626 +0.16(+0.56%)
Apr 24, 2015 29.16 29.52 29.09 29.39 5,198,271 +0.18(+0.60%)
Apr 23, 2015 29.07 29.27 28.99 29.21 8,859,523 -0.16(-0.56%)
Apr 22, 2015 29.41 29.59 29.29 29.38 6,670,777 -0.42(-1.42%)
Apr 21, 2015 29.78 29.82 29.65 29.80 4,125,210 +0.09(+0.30%)
Apr 20, 2015 29.78 29.88 29.66 29.71 4,232,851 -0.12(-0.40%)
Apr 17, 2015 29.86 29.90 29.67 29.83 3,987,385 -0.18(-0.61%)
Apr 16, 2015 30.03 30.16 29.98 30.01 4,879,086 -0.12(-0.40%)
Apr 15, 2015 30.41 30.47 30.11 30.13 4,654,152 -0.27(-0.89%)
Apr 14, 2015 30.41 30.56 30.32 30.41 4,245,347 +0.11(+0.35%)
Apr 13, 2015 30.08 30.31 30.08 30.30 4,484,457 -0.13(-0.41%)
Apr 10, 2015 30.11 30.54 30.10 30.42 4,813,948 +0.32(+1.07%)
Apr 09, 2015 30.03 30.15 29.95 30.10 4,136,022 +0.20(+0.65%)
Apr 08, 2015 30.23 30.27 29.81 29.91 3,699,954 +0.09(+0.32%)
Apr 07, 2015 29.86 30.03 29.65 29.81 4,056,469 +0.16(+0.53%)
Apr 06, 2015 29.50 29.74 29.45 29.65 2,439,711 +0.19(+0.64%)
Apr 02, 2015 29.40 29.47 29.47 29.47 3,507,857 +0.01(+0.04%)
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.