Gsk Plc ADR (NY: GSK )

41.77 -0.66 (-1.54%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.19 29.75 29.14 29.75 6,784,285 +0.60(+2.07%)
Jun 29, 2016 29.11 29.29 28.85 29.15 7,293,637 +0.78(+2.73%)
Jun 28, 2016 28.07 28.44 28.03 28.37 6,042,587 +0.82(+2.96%)
Jun 27, 2016 27.61 27.78 27.23 27.56 9,930,036 -0.45(-1.62%)
Jun 24, 2016 27.81 28.68 27.79 28.01 13,906,000 -1.21(-4.14%)
Jun 23, 2016 29.23 29.24 28.82 29.22 4,746,983 +0.55(+1.92%)
Jun 22, 2016 28.63 29.04 28.63 28.67 4,877,455 +0.08(+0.26%)
Jun 21, 2016 28.68 28.82 28.52 28.59 5,886,925 +0.11(+0.39%)
Jun 20, 2016 29.02 29.03 28.44 28.48 8,398,655 +0.80(+2.88%)
Jun 17, 2016 27.86 27.87 27.50 27.69 5,844,108 -0.16(-0.59%)
Jun 16, 2016 27.28 27.89 27.21 27.85 7,517,097 +0.36(+1.32%)
Jun 15, 2016 27.81 27.92 27.46 27.49 6,562,572 -0.01(-0.03%)
Jun 14, 2016 27.62 27.74 27.30 27.50 7,632,510 -0.54(-1.91%)
Jun 13, 2016 28.01 28.30 28.00 28.03 6,221,637 -0.07(-0.24%)
Jun 10, 2016 28.17 28.27 27.99 28.10 9,724,257 -0.78(-2.69%)
Jun 09, 2016 28.74 28.99 28.73 28.88 4,322,606 -0.31(-1.06%)
Jun 08, 2016 29.21 29.28 29.09 29.18 3,727,354 -0.13(-0.45%)
Jun 07, 2016 29.38 29.47 29.31 29.32 3,692,274 -0.10(-0.35%)
Jun 06, 2016 29.47 29.62 29.32 29.42 3,858,470 -0.03(-0.09%)
Jun 03, 2016 29.40 29.49 29.09 29.45 4,445,397 +0.33(+1.13%)
Jun 02, 2016 28.83 29.13 28.80 29.12 4,067,445 +0.17(+0.59%)
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.