Gsk Plc ADR (NY: GSK )

41.59 -0.84 (-1.97%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.26 29.39 29.08 29.12 6,063,854 -0.40(-1.37%)
Apr 29, 2015 29.53 29.70 29.38 29.52 5,304,652 -0.15(-0.51%)
Apr 28, 2015 29.67 29.79 29.38 29.67 8,409,844 +0.11(+0.38%)
Apr 27, 2015 29.92 30.13 29.52 29.56 8,788,161 +0.16(+0.56%)
Apr 24, 2015 29.17 29.53 29.10 29.39 5,197,405 +0.18(+0.60%)
Apr 23, 2015 29.08 29.27 29.00 29.22 8,858,047 -0.16(-0.56%)
Apr 22, 2015 29.42 29.59 29.29 29.38 6,669,665 -0.42(-1.42%)
Apr 21, 2015 29.79 29.83 29.65 29.80 4,124,523 +0.09(+0.30%)
Apr 20, 2015 29.79 29.89 29.67 29.72 4,232,145 -0.12(-0.40%)
Apr 17, 2015 29.86 29.91 29.68 29.84 3,986,720 -0.18(-0.61%)
Apr 16, 2015 30.04 30.16 29.98 30.02 4,878,273 -0.12(-0.40%)
Apr 15, 2015 30.42 30.48 30.11 30.14 4,653,376 -0.27(-0.89%)
Apr 14, 2015 30.41 30.57 30.32 30.41 4,244,640 +0.11(+0.35%)
Apr 13, 2015 30.09 30.32 30.09 30.30 4,483,709 -0.13(-0.41%)
Apr 10, 2015 30.12 30.54 30.10 30.43 4,813,145 +0.32(+1.07%)
Apr 09, 2015 30.03 30.15 29.96 30.11 4,135,332 +0.20(+0.65%)
Apr 08, 2015 30.24 30.28 29.81 29.91 3,699,337 +0.09(+0.32%)
Apr 07, 2015 29.86 30.03 29.65 29.82 4,055,793 +0.16(+0.53%)
Apr 06, 2015 29.50 29.74 29.45 29.66 2,439,304 +0.19(+0.64%)
Apr 02, 2015 29.41 29.47 29.47 29.47 3,507,272 +0.01(+0.04%)
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.