Gsk Plc ADR (NY: GSK )

41.90 -0.53 (-1.26%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 15.38 15.74 15.30 15.67 1,866,585 +0.42(+2.78%)
Nov 26, 2008 15.14 15.34 14.90 15.25 4,362,413 -0.40(-2.56%)
Nov 25, 2008 15.69 15.83 15.38 15.65 3,893,880 -0.10(-0.64%)
Nov 24, 2008 15.28 16.02 15.15 15.75 4,068,160 +0.80(+5.36%)
Nov 21, 2008 14.95 14.99 14.11 14.95 5,313,353 +0.14(+0.95%)
Nov 20, 2008 15.75 15.78 14.75 14.81 4,515,305 -1.14(-7.16%)
Nov 19, 2008 16.81 17.02 15.94 15.95 4,088,080 -0.98(-5.78%)
Nov 18, 2008 16.67 17.09 16.48 16.93 3,202,742 +0.73(+4.49%)
Nov 17, 2008 16.45 16.59 16.11 16.20 2,909,326 -0.30(-1.79%)
Nov 14, 2008 16.67 17.05 16.41 16.49 0 -0.45(-2.63%)
Nov 13, 2008 16.24 16.96 15.81 16.94 4,799,673 +0.36(+2.20%)
Nov 12, 2008 16.99 17.12 16.51 16.58 3,888,907 -0.71(-4.11%)
Nov 11, 2008 17.34 17.55 17.03 17.29 2,911,480 +0.18(+1.04%)
Nov 10, 2008 17.40 17.45 16.92 17.11 3,477,689 -0.38(-2.16%)
Nov 07, 2008 17.16 17.56 17.11 17.49 0 +0.91(+5.46%)
Nov 06, 2008 17.13 17.31 16.47 16.58 3,764,916 -0.24(-1.41%)
Nov 05, 2008 17.36 17.76 16.82 16.82 4,179,527 -1.47(-8.04%)
Nov 04, 2008 17.92 18.36 17.84 18.29 4,492,285 +0.47(+2.66%)
Nov 03, 2008 17.73 18.00 17.49 17.81 3,148,071 +0.20(+1.16%)
Oct 31, 2008 17.58 17.89 17.37 17.61 3,512,667 +0.36(+2.11%)
Oct 30, 2008 17.40 17.47 16.44 17.25 6,267,640 +0.26(+1.55%)
Oct 29, 2008 16.94 17.56 16.85 16.98 4,312,987 -0.13(-0.76%)
Oct 28, 2008 16.61 17.18 16.07 17.11 6,836,896 +0.78(+4.76%)
Oct 27, 2008 16.08 16.72 15.91 16.33 7,077,276 +0.27(+1.71%)
Oct 24, 2008 15.54 16.32 15.53 16.06 0 -0.62(-3.69%)
Oct 23, 2008 16.53 16.97 16.12 16.68 6,630,062 +0.22(+1.37%)
Oct 22, 2008 16.99 16.99 16.27 16.45 7,445,549 -0.54(-3.20%)
Oct 21, 2008 17.25 17.51 16.89 16.99 4,275,095 -0.98(-5.43%)
Oct 20, 2008 17.21 17.97 17.12 17.97 5,083,078 +0.47(+2.70%)
Oct 17, 2008 17.27 18.08 17.21 17.50 0 +0.59(+3.48%)
Oct 16, 2008 16.51 16.91 16.09 16.91 7,283,567 +0.58(+3.52%)
Oct 15, 2008 17.41 17.43 16.27 16.33 4,823,448 -0.97(-5.58%)
Oct 14, 2008 17.76 17.82 17.00 17.30 6,053,550 -0.22(-1.28%)
Oct 13, 2008 16.26 17.52 16.23 17.52 5,935,097 +1.76(+11.17%)
Oct 10, 2008 15.62 16.16 14.76 15.76 0 -0.15(-0.93%)
Oct 09, 2008 17.48 17.56 15.86 15.91 8,307,856 -1.66(-9.44%)
Oct 08, 2008 18.03 18.48 17.56 17.57 8,703,077 -0.93(-5.01%)
Oct 07, 2008 19.33 19.35 18.38 18.50 8,374,289 -0.12(-0.63%)
Oct 06, 2008 19.20 19.25 17.98 18.61 8,582,501 -0.53(-2.75%)
Oct 03, 2008 19.33 19.66 19.06 19.14 0 -0.08(-0.40%)
Oct 02, 2008 19.71 19.78 19.20 19.21 3,667,269 -0.28(-1.45%)
Oct 01, 2008 19.26 19.58 18.92 19.50 3,983,783 -0.03(-0.16%)
Sep 30, 2008 19.76 19.77 19.14 19.53 4,454,663 +0.62(+3.28%)
Sep 29, 2008 19.70 19.77 18.64 18.91 6,001,708 -1.28(-6.34%)
Sep 26, 2008 20.16 20.33 20.03 20.19 0 +0.22(+1.10%)
Sep 25, 2008 20.02 20.21 19.88 19.97 2,656,346 +0.14(+0.72%)
Sep 24, 2008 20.01 20.04 19.68 19.83 3,165,618 -0.40(-1.96%)
Sep 23, 2008 20.13 20.24 19.78 20.22 2,430,927 +0.47(+2.39%)
Sep 22, 2008 19.96 20.01 19.70 19.75 3,251,455 -0.26(-1.28%)
Sep 19, 2008 19.82 20.09 19.72 20.01 0 +0.36(+1.85%)
Sep 18, 2008 19.36 19.73 19.20 19.64 5,789,638 +0.38(+1.96%)
Sep 17, 2008 19.40 19.57 19.24 19.26 5,751,926 -0.13(-0.69%)
Sep 16, 2008 19.43 19.45 19.13 19.40 7,094,182 -0.30(-1.53%)
Sep 15, 2008 19.39 19.94 19.37 19.70 4,298,851 -0.18(-0.88%)
Sep 12, 2008 19.49 19.93 19.43 19.87 0 +0.00(+0.02%)
Sep 11, 2008 19.74 19.87 19.61 19.87 5,311,779 -0.13(-0.63%)
Sep 10, 2008 20.05 20.20 19.96 20.00 5,399,515 +0.24(+1.21%)
Sep 09, 2008 19.92 20.04 19.72 19.76 6,455,156 -0.01(-0.05%)
Sep 08, 2008 19.96 20.16 19.15 19.77 7,473,231 -0.58(-2.85%)
Sep 05, 2008 20.44 20.50 20.10 20.35 0 +0.06(+0.31%)
Sep 04, 2008 20.68 20.68 20.24 20.28 3,023,491 -0.48(-2.32%)
Sep 03, 2008 20.77 20.85 20.55 20.76 3,201,737 -0.36(-1.70%)
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.