Gsk Plc ADR (NY: GSK )

41.66 -0.77 (-1.81%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.78 16.96 16.72 16.75 4,203 +0.08(+0.47%)
Jun 29, 2010 16.95 16.97 16.59 16.67 34,609 -0.37(-2.20%)
Jun 25, 2010 17.04 17.10 16.93 17.04 3,992,964 -0.18(-1.03%)
Jun 24, 2010 17.36 17.38 17.22 17.22 41,598 -0.01(-0.06%)
Jun 23, 2010 17.33 17.33 17.06 17.23 3,659,818 -0.03(-0.20%)
Jun 22, 2010 17.33 17.50 17.26 17.27 10,181 -0.07(-0.40%)
Jun 21, 2010 17.51 17.54 17.30 17.33 3,862,405 -0.14(-0.82%)
Jun 18, 2010 17.48 17.58 17.46 17.48 4,227,861 -0.33(-1.85%)
Jun 17, 2010 17.81 17.86 17.69 17.81 2,708,207 -0.12(-0.69%)
Jun 16, 2010 17.81 18.05 17.74 17.93 6,953,302 +0.19(+1.08%)
Jun 15, 2010 17.65 17.75 17.57 17.74 10,520 +0.38(+2.21%)
Jun 14, 2010 17.45 17.55 17.32 17.35 2,950,027 +0.13(+0.77%)
Jun 11, 2010 17.01 17.26 16.99 17.22 3,882,869 +0.34(+2.01%)
Jun 10, 2010 16.86 17.00 16.79 16.88 4,134 +0.29(+1.72%)
Jun 09, 2010 16.66 16.80 16.55 16.60 3,860,013 +0.05(+0.30%)
Jun 08, 2010 16.55 16.59 16.34 16.55 3,265 -0.03(-0.18%)
Jun 07, 2010 16.69 16.83 16.56 16.58 2,948,581 -0.11(-0.65%)
Jun 04, 2010 16.68 16.98 16.64 16.68 3,302,311 -0.52(-3.01%)
Jun 03, 2010 17.26 17.32 17.10 17.20 3,616,182 +0.06(+0.34%)
Jun 02, 2010 16.95 17.15 16.85 17.14 16,937 +0.57(+3.42%)
Jun 01, 2010 16.67 16.85 16.58 16.58 5,519,640 +0.10(+0.60%)
May 28, 2010 16.48 16.70 16.43 16.48 3,462,950 +0.05(+0.30%)
May 27, 2010 16.16 16.44 16.11 16.43 4,340,675 +0.50(+3.15%)
May 26, 2010 16.06 16.21 15.88 15.93 5,552,601 -0.29(-1.76%)
May 25, 2010 15.92 16.21 15.83 16.21 38,079 -0.00(-0.03%)
May 24, 2010 16.20 16.39 16.15 16.22 3,497,638 -0.17(-1.05%)
May 21, 2010 16.00 16.44 15.97 16.39 5,076,413 -0.02(-0.15%)
May 20, 2010 16.48 16.66 16.40 16.41 5,810,084 -0.47(-2.77%)
May 19, 2010 16.57 16.96 16.56 16.88 7,478,957 +0.31(+1.84%)
May 18, 2010 16.82 16.90 16.57 16.58 11,909 -0.40(-2.38%)
May 17, 2010 16.82 17.03 16.74 16.98 5,020,925 +0.16(+0.97%)
May 14, 2010 16.82 17.10 16.73 16.82 4,954,791 -0.46(-2.68%)
May 13, 2010 17.36 17.43 17.26 17.28 2,168,066 -0.15(-0.88%)
May 12, 2010 17.40 17.52 17.33 17.43 3,243,495 +0.01(+0.08%)
May 11, 2010 17.54 17.58 17.39 17.42 2,666 +0.04(+0.23%)
May 10, 2010 17.36 17.42 17.29 17.38 4,382,796 +0.54(+3.19%)
May 07, 2010 17.01 17.12 16.55 16.84 7,641,559 -0.34(-2.01%)
May 06, 2010 17.66 17.92 16.37 17.19 1,218 -0.65(-3.64%)
May 05, 2010 17.90 17.92 17.69 17.84 4,532,737 -0.13(-0.74%)
May 04, 2010 18.02 18.05 17.88 17.97 4,413,942 -0.23(-1.28%)
May 03, 2010 18.21 18.28 18.15 18.20 2,998,443 +0.07(+0.38%)
Apr 30, 2010 18.23 18.26 18.04 18.14 5,275,784 -0.10(-0.56%)
Apr 29, 2010 18.22 18.31 18.14 18.24 3,183,338 +0.11(+0.59%)
Apr 28, 2010 18.21 18.24 18.00 18.13 5,753,700 -0.14(-0.75%)
Apr 27, 2010 18.38 18.44 18.11 18.27 7,279,150 -0.54(-2.90%)
Apr 26, 2010 18.83 18.89 18.81 18.81 2,634,961 +0.03(+0.18%)
Apr 23, 2010 18.58 18.79 18.53 18.78 3,247,518 +0.00(+0.00%)
Apr 22, 2010 18.86 18.98 18.62 18.78 5,960,448 -0.19(-1.00%)
Apr 21, 2010 19.05 19.06 18.86 18.97 30,320 -0.21(-1.09%)
Apr 20, 2010 19.19 19.26 19.11 19.18 5,574 +0.02(+0.13%)
Apr 19, 2010 19.01 19.15 19.00 19.15 2,121,716 -0.09(-0.48%)
Apr 16, 2010 19.32 19.41 19.16 19.24 3,202,004 +0.05(+0.28%)
Apr 15, 2010 19.17 19.30 19.15 19.19 2,578,487 -0.00(-0.03%)
Apr 14, 2010 19.26 19.32 19.18 19.20 4,047,933 -0.01(-0.05%)
Apr 13, 2010 19.19 19.22 19.04 19.21 3,181,341 +0.18(+0.92%)
Apr 12, 2010 19.03 19.14 18.98 19.03 2,578,284 -0.03(-0.18%)
Apr 09, 2010 19.11 19.13 19.01 19.06 3,574,580 +0.17(+0.87%)
Apr 08, 2010 18.88 18.96 18.84 18.90 3,556,601 +0.05(+0.26%)
Apr 07, 2010 18.89 19.02 18.80 18.85 5,670,888 +0.01(+0.05%)
Apr 06, 2010 18.52 18.96 18.52 18.84 6,629,078 -0.02(-0.13%)
Apr 05, 2010 18.87 18.87 18.75 18.86 1,816,367 +0.12(+0.62%)
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.