Gsk Plc ADR (NY: GSK )

42.60 +0.04 (+0.11%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.87 19.99 19.79 19.87 3,947,314 +0.11(+0.55%)
Jun 27, 2008 19.91 20.06 19.69 19.77 3,964,943 -0.14(-0.72%)
Jun 26, 2008 20.39 20.41 19.84 19.91 6,398,278 -0.04(-0.23%)
Jun 25, 2008 20.00 20.13 19.92 19.95 3,630,204 +0.10(+0.52%)
Jun 24, 2008 19.84 20.03 19.75 19.85 2,918,282 +0.12(+0.61%)
Jun 23, 2008 19.70 19.91 19.59 19.73 2,974,937 +0.26(+1.34%)
Jun 20, 2008 19.76 19.77 19.34 19.47 3,756,161 -0.14(-0.73%)
Jun 19, 2008 19.76 19.86 19.59 19.61 5,181,496 +0.31(+1.61%)
Jun 18, 2008 19.28 19.48 19.26 19.30 2,953,494 +0.37(+1.97%)
Jun 17, 2008 19.23 19.28 18.89 18.93 2,036,977 -0.33(-1.70%)
Jun 16, 2008 19.15 19.31 19.01 19.26 2,587,792 +0.36(+1.93%)
Jun 13, 2008 18.66 18.93 18.66 18.89 2,974,585 +0.20(+1.06%)
Jun 12, 2008 18.74 18.88 18.61 18.70 1,850,277 +0.09(+0.51%)
Jun 11, 2008 18.63 18.74 18.55 18.60 2,736,626 -0.15(-0.79%)
Jun 10, 2008 18.78 18.92 18.71 18.75 2,294,157 -0.31(-1.60%)
Jun 09, 2008 19.30 19.30 18.92 19.06 3,052,669 +0.03(+0.17%)
Jun 06, 2008 19.31 19.31 19.02 19.02 2,739,848 -0.40(-2.06%)
Jun 05, 2008 19.34 19.44 19.28 19.42 3,469,366 +0.13(+0.65%)
Jun 04, 2008 19.38 19.44 19.26 19.30 2,891,671 -0.35(-1.76%)
Jun 03, 2008 19.66 19.80 19.55 19.64 2,165,570 +0.03(+0.14%)
Jun 02, 2008 19.76 19.80 19.59 19.62 2,836,890 -0.40(-1.98%)
May 30, 2008 19.89 20.10 19.73 20.01 4,028,032 +0.25(+1.25%)
May 29, 2008 19.66 19.81 19.62 19.77 2,892,509 -0.02(-0.11%)
May 28, 2008 19.76 19.92 19.68 19.79 4,174,891 +0.06(+0.32%)
May 27, 2008 19.67 19.82 19.58 19.73 3,748,918 -0.27(-1.35%)
May 26, 2008 20.17 20.17 19.95 19.99 0 +0.00(+0.00%)
May 23, 2008 20.17 20.17 19.95 19.99 2,218,827 -0.16(-0.80%)
May 22, 2008 20.14 20.30 20.07 20.16 2,085,613 +0.13(+0.63%)
May 21, 2008 20.08 20.26 19.98 20.03 4,941,801 -0.33(-1.61%)
May 20, 2008 20.55 20.55 20.26 20.36 3,906,826 +0.17(+0.85%)
May 19, 2008 20.30 20.30 20.11 20.19 1,902,343 +0.21(+1.03%)
May 16, 2008 19.90 20.06 19.83 19.98 2,557,359 +0.21(+1.07%)
May 15, 2008 19.76 19.81 19.61 19.77 1,430,183 +0.17(+0.87%)
May 14, 2008 19.55 19.67 19.48 19.60 3,152,746 -0.04(-0.18%)
May 13, 2008 19.73 19.76 19.58 19.64 3,153,832 -0.20(-1.00%)
May 12, 2008 19.88 19.89 19.72 19.83 1,610,871 +0.10(+0.52%)
May 09, 2008 19.77 19.88 19.67 19.73 1,702,070 -0.22(-1.10%)
May 08, 2008 19.97 20.05 19.85 19.95 1,980,123 +0.31(+1.58%)
May 07, 2008 19.81 19.92 19.64 19.64 2,464,786 -0.47(-2.35%)
May 06, 2008 20.04 20.13 19.97 20.11 1,875,373 -0.06(-0.31%)
May 05, 2008 20.43 20.43 20.07 20.17 2,358,357 -0.21(-1.04%)
May 02, 2008 20.40 20.48 20.29 20.39 3,209,089 +0.20(+0.98%)
May 01, 2008 20.00 20.19 19.96 20.19 3,467,744 +0.36(+1.84%)
Apr 30, 2008 19.89 20.17 19.79 19.82 4,329,559 -0.14(-0.70%)
Apr 29, 2008 20.03 20.14 19.86 19.96 2,829,093 -0.18(-0.89%)
Apr 28, 2008 20.24 20.29 20.10 20.14 2,070,396 -0.13(-0.66%)
Apr 25, 2008 20.22 20.32 20.13 20.28 2,531,891 +0.45(+2.27%)
Apr 24, 2008 19.81 19.96 19.68 19.83 3,042,514 -0.19(-0.94%)
Apr 23, 2008 19.82 20.05 19.73 20.02 3,630,078 +0.36(+1.85%)
Apr 22, 2008 19.77 19.80 19.44 19.65 6,824,791 +0.15(+0.76%)
Apr 21, 2008 19.77 19.79 19.47 19.51 5,086,570 +0.04(+0.18%)
Apr 18, 2008 19.39 19.51 19.28 19.47 3,693,138 +0.30(+1.55%)
Apr 17, 2008 19.08 19.32 18.98 19.17 1,686,563 +0.02(+0.12%)
Apr 16, 2008 19.16 19.18 18.94 19.15 1,626,037 +0.18(+0.95%)
Apr 15, 2008 19.12 19.14 18.88 18.97 1,774,756 -0.06(-0.31%)
Apr 14, 2008 19.22 19.22 18.97 19.03 2,520,793 -0.09(-0.49%)
Apr 11, 2008 19.46 19.48 19.12 19.12 3,731,360 -0.58(-2.94%)
Apr 10, 2008 19.69 19.87 19.56 19.70 3,195,814 +0.19(+0.99%)
Apr 09, 2008 19.65 19.68 19.36 19.51 2,696,152 +0.08(+0.39%)
Apr 08, 2008 19.89 19.89 19.42 19.43 7,416,135 -0.80(-3.97%)
Apr 07, 2008 20.22 20.39 20.13 20.24 2,760,194 -0.13(-0.66%)
Apr 04, 2008 20.38 20.41 20.22 20.37 2,662,654 +0.27(+1.36%)
Apr 03, 2008 20.08 20.18 19.99 20.10 2,937,576 +0.09(+0.47%)
Apr 02, 2008 20.09 20.27 19.94 20.00 6,322,528 +0.14(+0.70%)
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.