Gsk Plc ADR (NY: GSK )

41.84 -0.59 (-1.39%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.71 24.92 24.66 24.90 4,629,696 +0.58(+2.37%)
Sep 29, 2015 24.22 24.52 24.11 24.32 7,236,932 -0.01(-0.05%)
Sep 28, 2015 24.94 24.94 24.24 24.33 7,408,747 -0.58(-2.34%)
Sep 25, 2015 25.51 25.55 24.75 24.92 5,741,936 -0.20(-0.80%)
Sep 24, 2015 25.07 25.20 24.82 25.12 4,516,160 -0.03(-0.10%)
Sep 23, 2015 25.35 25.38 25.09 25.14 4,155,327 +0.09(+0.36%)
Sep 22, 2015 25.09 25.21 24.87 25.05 10,460,761 -0.73(-2.81%)
Sep 21, 2015 26.09 26.16 25.67 25.78 6,328,214 -0.10(-0.40%)
Sep 18, 2015 25.84 26.10 25.75 25.88 4,782,198 -0.28(-1.09%)
Sep 17, 2015 25.97 26.43 25.92 26.17 4,698,785 -0.07(-0.27%)
Sep 16, 2015 25.93 26.33 25.89 26.24 4,328,509 +0.31(+1.20%)
Sep 15, 2015 25.66 25.95 25.59 25.93 6,922,101 +0.17(+0.65%)
Sep 14, 2015 25.75 25.87 25.63 25.76 3,608,774 -0.31(-1.19%)
Sep 11, 2015 25.95 26.08 25.89 26.07 3,314,009 +0.01(+0.05%)
Sep 10, 2015 25.90 26.22 25.86 26.06 5,036,744 +0.25(+0.98%)
Sep 09, 2015 26.35 26.39 25.74 25.80 5,506,537 -0.47(-1.78%)
Sep 08, 2015 26.52 26.59 25.95 26.27 8,709,066 +0.57(+2.22%)
Sep 04, 2015 25.72 25.70 25.70 25.70 3,482,456 -0.60(-2.29%)
Sep 03, 2015 26.54 26.59 26.21 26.30 3,748,083 -0.01(-0.05%)
Sep 02, 2015 26.34 26.39 26.01 26.32 6,698,274 +0.76(+2.96%)
Sep 01, 2015 25.86 25.92 25.48 25.56 7,062,996 -0.95(-3.57%)
Aug 31, 2015 26.61 26.79 26.49 26.50 2,587,290 -0.21(-0.78%)
Aug 28, 2015 26.26 26.73 26.26 26.71 4,230,671 +0.03(+0.10%)
Aug 27, 2015 26.39 26.76 26.34 26.68 6,107,865 +0.48(+1.83%)
Aug 26, 2015 26.21 26.23 25.43 26.21 7,373,847 +0.69(+2.69%)
Aug 25, 2015 26.60 26.62 25.52 25.52 7,404,267 -0.49(-1.89%)
Aug 24, 2015 25.86 26.62 25.48 26.01 9,477,811 -0.69(-2.57%)
Aug 21, 2015 27.29 27.39 26.68 26.70 6,163,131 -0.96(-3.47%)
Aug 20, 2015 27.90 27.96 27.65 27.66 4,856,141 -0.38(-1.36%)
Aug 19, 2015 28.23 28.25 27.93 28.04 3,904,235 -0.41(-1.46%)
Aug 18, 2015 28.51 28.58 28.43 28.45 2,915,158 -0.14(-0.50%)
Aug 17, 2015 28.40 28.63 28.34 28.59 2,892,322 +0.12(+0.43%)
Aug 14, 2015 28.34 28.48 28.31 28.47 2,921,881 +0.05(+0.18%)
Aug 13, 2015 28.57 28.62 28.36 28.42 6,825,606 -0.12(-0.41%)
Aug 12, 2015 28.46 28.56 28.14 28.54 5,775,020 -0.08(-0.26%)
Aug 11, 2015 28.49 28.65 28.47 28.61 6,414,915 -0.23(-0.80%)
Aug 10, 2015 28.71 28.96 28.69 28.84 6,002,756 +0.20(+0.71%)
Aug 07, 2015 28.54 28.66 28.40 28.64 6,015,455 -0.05(-0.18%)
Aug 06, 2015 29.05 29.07 28.66 28.69 14,646,354 +0.47(+1.65%)
Aug 05, 2015 28.02 28.31 27.96 28.22 5,765,209 +0.46(+1.66%)
Aug 04, 2015 28.04 28.08 27.70 27.76 4,966,030 -0.04(-0.14%)
Aug 03, 2015 27.86 27.92 27.60 27.80 4,495,825 +0.04(+0.16%)
Jul 31, 2015 27.91 27.93 27.71 27.76 6,646,861 -0.10(-0.34%)
Jul 30, 2015 27.65 27.89 27.54 27.85 12,041,609 +0.62(+2.28%)
Jul 29, 2015 26.65 27.52 27.22 27.23 14,768,564 +0.58(+2.18%)
Jul 28, 2015 26.48 26.69 26.36 26.65 6,148,423 +0.07(+0.26%)
Jul 27, 2015 26.50 26.61 26.38 26.58 4,138,806 +0.13(+0.51%)
Jul 24, 2015 26.82 26.83 26.38 26.45 4,341,311 -0.39(-1.45%)
Jul 23, 2015 26.96 27.00 26.77 26.84 4,873,222 -0.19(-0.71%)
Jul 22, 2015 27.01 27.09 26.93 27.03 3,233,185 -0.21(-0.77%)
Jul 21, 2015 27.26 27.35 27.19 27.24 4,485,327 -0.25(-0.91%)
Jul 20, 2015 27.46 27.58 27.37 27.49 7,773,551 +0.04(+0.14%)
Jul 17, 2015 27.26 27.48 27.22 27.45 4,375,326 -0.09(-0.32%)
Jul 16, 2015 27.49 27.61 27.48 27.54 3,502,329 -0.01(-0.05%)
Jul 15, 2015 27.65 27.65 27.48 27.55 5,845,058 -0.14(-0.51%)
Jul 14, 2015 27.65 27.73 27.51 27.69 9,594,517 +0.29(+1.05%)
Jul 13, 2015 27.12 27.51 27.36 27.40 5,821,668 +0.28(+1.04%)
Jul 10, 2015 27.14 27.22 27.00 27.12 7,162,816 +0.42(+1.55%)
Jul 09, 2015 26.97 27.02 26.70 26.71 13,942,137 +0.28(+1.06%)
Jul 08, 2015 26.57 26.61 26.37 26.43 3,665,620 -0.29(-1.08%)
Jul 07, 2015 26.63 26.76 26.32 26.71 10,639,394 -0.09(-0.33%)
Jul 06, 2015 26.80 26.94 26.70 26.80 3,210,858 -0.20(-0.73%)
Jul 02, 2015 27.05 27.00 27.00 27.00 3,292,399 +0.08(+0.28%)
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.