Gsk Plc ADR (NY: GSK )

42.62 +0.06 (+0.14%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.59 31.76 31.59 31.73 4,037,490 +0.39(+1.24%)
Jul 30, 2018 31.24 31.42 31.18 31.34 2,302,654 +0.24(+0.78%)
Jul 27, 2018 31.14 31.16 30.94 31.10 3,019,081 +0.31(+0.99%)
Jul 26, 2018 30.48 30.94 30.46 30.79 4,624,200 -0.12(-0.39%)
Jul 25, 2018 31.71 31.72 30.71 30.92 6,647,340 -0.53(-1.67%)
Jul 24, 2018 31.14 31.49 31.08 31.44 4,685,842 +0.21(+0.66%)
Jul 23, 2018 31.34 31.45 31.21 31.24 4,506,558 -0.71(-2.22%)
Jul 20, 2018 30.90 32.29 30.87 31.95 14,306,804 +0.90(+2.90%)
Jul 19, 2018 30.95 31.13 30.85 31.05 2,829,802 -0.21(-0.68%)
Jul 18, 2018 31.41 31.41 31.17 31.26 2,735,856 -0.13(-0.41%)
Jul 17, 2018 31.28 31.50 31.27 31.39 2,954,613 -0.05(-0.15%)
Jul 16, 2018 31.45 31.54 31.40 31.43 1,644,478 -0.41(-1.29%)
Jul 13, 2018 31.76 31.88 31.75 31.85 1,886,167 -0.01(-0.02%)
Jul 12, 2018 31.70 31.88 31.68 31.85 3,112,048 +0.50(+1.58%)
Jul 11, 2018 31.45 31.53 31.28 31.36 1,892,675 -0.25(-0.80%)
Jul 10, 2018 31.60 31.69 31.55 31.61 2,808,593 +0.33(+1.05%)
Jul 09, 2018 31.42 31.43 31.17 31.28 2,796,149 -0.02(-0.05%)
Jul 06, 2018 31.13 31.40 31.04 31.30 2,445,263 +0.22(+0.71%)
Jul 05, 2018 30.93 31.18 30.89 31.08 1,794,460 +0.06(+0.20%)
Jul 03, 2018 31.02 31.02 31.02 0 +0.40(+1.32%)
Jul 02, 2018 30.55 30.63 30.26 30.61 3,344,968 -0.14(-0.47%)
Jun 29, 2018 31.00 30.72 30.76 3,095,053 +0.56(+1.87%)
Jun 28, 2018 30.20 30.29 30.09 30.19 3,432,740 -0.02(-0.05%)
Jun 27, 2018 30.43 30.60 30.21 30.21 2,662,824 -0.35(-1.15%)
Jun 26, 2018 30.58 30.62 30.42 30.56 2,851,138 +0.10(+0.33%)
Jun 25, 2018 30.70 30.72 30.39 30.46 3,589,153 -0.74(-2.37%)
Jun 22, 2018 31.16 31.37 31.12 31.20 2,093,260 +0.06(+0.20%)
Jun 21, 2018 31.15 31.23 31.02 31.14 2,290,631 -0.17(-0.54%)
Jun 20, 2018 31.50 31.50 31.12 31.31 3,066,312 -0.01(-0.02%)
Jun 19, 2018 31.07 31.33 31.02 31.31 2,180,425 -0.18(-0.56%)
Jun 18, 2018 31.31 31.50 31.19 31.49 2,065,043 -0.13(-0.41%)
Jun 15, 2018 32.00 31.45 31.62 3,193,550 -0.38(-1.19%)
Jun 14, 2018 32.06 32.32 31.87 32.00 4,593,887 +0.61(+1.94%)
Jun 13, 2018 31.42 31.59 31.29 31.39 2,403,842 -0.05(-0.15%)
Jun 12, 2018 31.49 31.67 31.41 31.43 2,692,573 +0.01(+0.02%)
Jun 11, 2018 31.26 31.46 31.20 31.43 2,093,722 +0.13(+0.41%)
Jun 08, 2018 31.28 31.34 31.16 31.30 2,337,209 +0.22(+0.71%)
Jun 07, 2018 31.11 31.24 30.96 31.08 1,906,755 +0.05(+0.17%)
Jun 06, 2018 31.09 31.02 2,492,871 +0.14(+0.47%)
Jun 05, 2018 30.85 30.97 30.79 30.88 2,547,604 -0.18(-0.57%)
Jun 04, 2018 31.20 31.24 30.92 31.05 2,149,979 -0.04(-0.12%)
Jun 01, 2018 30.98 31.10 30.92 31.09 1,884,428 +0.18(+0.57%)
May 31, 2018 30.94 31.08 30.71 30.92 4,023,273 -0.11(-0.37%)
May 30, 2018 30.63 31.06 30.61 31.03 3,209,591 +0.67(+2.21%)
May 29, 2018 30.34 30.46 30.18 30.36 2,801,486 -0.05(-0.15%)
May 25, 2018 30.40 30.40 30.40 0 -0.14(-0.45%)
May 24, 2018 30.76 30.81 30.43 30.54 2,807,761 -0.11(-0.37%)
May 23, 2018 30.72 30.79 30.57 30.66 3,638,797 -0.11(-0.37%)
May 22, 2018 30.94 31.04 30.76 30.77 4,247,425 +0.21(+0.70%)
May 21, 2018 30.59 30.70 30.50 30.56 2,160,771 +0.02(+0.05%)
May 18, 2018 30.64 30.74 30.44 30.54 4,096,980 -0.05(-0.17%)
May 17, 2018 30.58 30.72 30.46 30.60 2,405,165 +0.17(+0.55%)
May 16, 2018 30.39 30.63 30.31 30.43 2,841,875 +0.11(+0.38%)
May 15, 2018 30.31 30.39 30.15 30.31 2,295,731 -0.24(-0.77%)
May 14, 2018 30.73 30.78 30.52 30.55 2,476,674 +0.01(+0.02%)
May 11, 2018 30.28 30.62 30.27 30.54 3,167,154 +0.08(+0.28%)
May 10, 2018 30.30 30.52 30.25 30.46 2,397,004 +0.18(+0.58%)
May 09, 2018 29.88 30.34 29.82 30.28 3,440,603 +0.46(+1.54%)
May 08, 2018 29.74 29.96 29.65 29.82 3,179,673 -0.18(-0.60%)
May 07, 2018 29.99 30.20 29.94 30.00 2,668,424 +0.02(+0.08%)
May 04, 2018 29.74 30.05 29.71 29.98 2,301,688 +0.17(+0.56%)
May 03, 2018 29.78 29.90 29.64 29.82 2,755,751 +0.07(+0.23%)
May 02, 2018 30.01 30.06 29.73 29.75 3,428,776 -0.40(-1.32%)
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.