Gsk Plc ADR (NY: GSK )

43.15 +0.16 (+0.37%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.88 28.95 28.83 28.83 13,038,155 -0.20(-0.69%)
Sep 29, 2014 28.90 29.10 28.87 29.03 11,227,446 -0.19(-0.64%)
Sep 26, 2014 29.35 29.37 29.19 29.22 7,683,548 -0.06(-0.19%)
Sep 25, 2014 29.45 29.46 29.23 29.27 8,129,496 -0.22(-0.74%)
Sep 24, 2014 29.24 29.50 29.22 29.49 15,632,566 +0.24(+0.84%)
Sep 23, 2014 29.27 29.43 29.23 29.25 12,245,901 -0.43(-1.44%)
Sep 22, 2014 29.79 29.86 29.55 29.68 12,508,689 -0.04(-0.13%)
Sep 19, 2014 29.85 29.91 29.71 29.71 12,637,807 +0.06(+0.19%)
Sep 18, 2014 29.70 29.76 29.57 29.66 8,089,029 +0.12(+0.40%)
Sep 17, 2014 29.64 29.71 29.49 29.54 8,009,000 -0.13(-0.42%)
Sep 16, 2014 29.35 29.69 29.33 29.66 4,244,720 +0.20(+0.68%)
Sep 15, 2014 29.34 29.56 29.31 29.46 5,378,478 -0.05(-0.17%)
Sep 12, 2014 29.56 29.56 29.41 29.51 4,723,826 +0.08(+0.28%)
Sep 11, 2014 29.29 29.43 29.13 29.43 6,797,637 -0.22(-0.74%)
Sep 10, 2014 29.41 29.73 29.34 29.65 5,745,379 +0.40(+1.35%)
Sep 09, 2014 29.18 29.37 29.07 29.26 6,148,421 -0.08(-0.28%)
Sep 08, 2014 29.03 29.35 29.02 29.34 12,690,609 -0.71(-2.38%)
Sep 05, 2014 29.85 30.05 29.77 30.05 6,112,366 -0.17(-0.56%)
Sep 04, 2014 30.36 30.36 30.15 30.22 4,537,521 -0.27(-0.88%)
Sep 03, 2014 30.57 30.57 30.42 30.49 3,484,684 +0.21(+0.68%)
Sep 02, 2014 30.31 30.33 30.17 30.28 4,755,073 -0.51(-1.65%)
Aug 29, 2014 30.87 30.79 30.79 30.79 3,816,095 +0.14(+0.47%)
Aug 28, 2014 30.69 30.72 30.55 30.65 4,311,567 +0.13(+0.41%)
Aug 27, 2014 30.49 30.61 30.45 30.52 4,412,420 +0.26(+0.85%)
Aug 26, 2014 30.18 30.35 30.17 30.27 4,771,363 +0.08(+0.27%)
Aug 25, 2014 30.15 30.26 30.01 30.18 4,067,418 +0.28(+0.94%)
Aug 22, 2014 29.78 29.96 29.73 29.90 4,310,985 -0.01(-0.04%)
Aug 21, 2014 30.01 30.04 29.88 29.91 6,434,827 -0.07(-0.23%)
Aug 20, 2014 29.78 30.00 29.66 29.98 8,429,991 +0.29(+0.97%)
Aug 19, 2014 29.51 29.74 29.46 29.69 5,909,685 -0.07(-0.23%)
Aug 18, 2014 29.66 29.78 29.62 29.76 3,065,508 +0.37(+1.26%)
Aug 15, 2014 29.63 29.64 29.23 29.39 3,812,040 -0.09(-0.32%)
Aug 14, 2014 29.24 29.50 29.23 29.49 5,951,742 +0.28(+0.94%)
Aug 13, 2014 29.21 29.30 29.13 29.21 4,789,593 -0.02(-0.06%)
Aug 12, 2014 29.11 29.26 29.07 29.23 5,396,598 +0.01(+0.04%)
Aug 11, 2014 29.10 29.22 29.02 29.22 5,706,446 +0.01(+0.02%)
Aug 08, 2014 28.97 29.27 28.85 29.21 7,605,440 +0.14(+0.50%)
Aug 07, 2014 29.53 29.55 28.98 29.07 9,736,433 -0.85(-2.85%)
Aug 06, 2014 29.88 30.01 29.77 29.92 6,503,747 -0.20(-0.67%)
Aug 05, 2014 30.22 30.31 30.02 30.12 7,557,382 +0.09(+0.31%)
Aug 04, 2014 30.10 30.12 29.80 30.03 6,452,639 +0.31(+1.04%)
Aug 01, 2014 29.44 29.76 29.40 29.72 8,783,094 -0.21(-0.70%)
Jul 31, 2014 30.25 30.25 29.92 29.93 8,959,589 -0.06(-0.21%)
Jul 30, 2014 29.90 30.04 29.83 29.99 6,366,723 +0.27(+0.92%)
Jul 29, 2014 29.99 30.06 29.71 29.72 8,686,882 -0.11(-0.35%)
Jul 28, 2014 30.12 30.12 29.75 29.83 11,135,337 -0.25(-0.82%)
Jul 25, 2014 30.26 30.31 29.84 30.07 17,302,206 -0.92(-2.96%)
Jul 24, 2014 30.98 31.06 30.75 30.99 15,401,428 +0.02(+0.08%)
Jul 23, 2014 31.11 31.51 30.95 30.96 21,667,382 -1.97(-5.98%)
Jul 22, 2014 33.12 33.16 32.93 32.93 3,209,083 -0.11(-0.32%)
Jul 21, 2014 32.94 33.09 32.91 33.04 3,290,530 -0.20(-0.61%)
Jul 18, 2014 33.03 33.30 32.94 33.24 3,189,709 +0.40(+1.21%)
Jul 17, 2014 32.88 33.12 32.81 32.84 4,259,773 -0.14(-0.43%)
Jul 16, 2014 32.96 33.14 32.81 32.99 5,253,187 -0.01(-0.02%)
Jul 15, 2014 33.07 33.12 32.88 32.99 3,274,615 -0.16(-0.49%)
Jul 14, 2014 33.16 33.20 33.06 33.15 3,267,931 -0.08(-0.24%)
Jul 11, 2014 33.20 33.40 33.10 33.23 3,598,638 -0.43(-1.27%)
Jul 10, 2014 33.35 33.72 33.32 33.66 4,003,481 +0.33(+0.98%)
Jul 09, 2014 33.12 33.42 33.07 33.33 2,684,896 +0.32(+0.96%)
Jul 08, 2014 33.22 33.25 32.97 33.02 2,714,336 -0.46(-1.39%)
Jul 07, 2014 33.61 33.73 33.45 33.48 2,915,235 -0.25(-0.75%)
Jul 03, 2014 33.88 33.74 33.74 33.74 1,791,420 +0.14(+0.41%)
Jul 02, 2014 33.51 33.69 33.48 33.60 2,552,170 +0.07(+0.20%)
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.