Gsk Plc ADR (NY: GSK )

41.85 -0.58 (-1.37%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.80 26.84 26.53 26.55 8,050,786 -0.34(-1.25%)
Nov 29, 2016 26.91 26.96 26.82 26.89 6,236,869 -0.01(-0.05%)
Nov 28, 2016 27.04 27.10 26.89 26.90 4,728,495 -0.40(-1.47%)
Nov 25, 2016 27.39 27.39 27.22 27.30 4,309,826 +0.53(+1.99%)
Nov 23, 2016 26.77 26.77 26.77 0 +0.04(+0.16%)
Nov 22, 2016 27.06 27.11 26.59 26.72 5,228,485 -0.27(-1.01%)
Nov 21, 2016 26.95 27.02 26.86 27.00 4,356,477 +0.22(+0.84%)
Nov 18, 2016 26.90 26.93 26.73 26.77 4,881,880 -0.24(-0.88%)
Nov 17, 2016 26.89 27.06 26.84 27.01 8,903,042 +0.19(+0.71%)
Nov 16, 2016 27.09 27.31 26.77 26.82 12,471,901 -0.53(-1.93%)
Nov 15, 2016 27.21 27.39 27.12 27.35 5,642,666 -0.04(-0.13%)
Nov 14, 2016 27.42 27.45 27.26 27.38 4,420,088 -0.15(-0.54%)
Nov 11, 2016 27.66 27.83 27.45 27.53 8,087,219 -0.50(-1.78%)
Nov 10, 2016 27.87 28.21 27.69 28.03 8,223,073 -0.35(-1.24%)
Nov 09, 2016 28.23 28.52 27.82 28.38 10,475,482 +0.89(+3.22%)
Nov 08, 2016 27.39 27.68 27.35 27.50 4,813,544 +0.21(+0.77%)
Nov 07, 2016 27.32 27.40 27.23 27.29 4,736,253 +0.15(+0.54%)
Nov 04, 2016 27.24 27.31 27.10 27.14 5,732,343 -0.08(-0.28%)
Nov 03, 2016 27.84 27.87 27.20 27.22 6,014,818 -0.53(-1.90%)
Nov 02, 2016 28.01 28.04 27.70 27.74 7,000,910 +0.07(+0.26%)
Nov 01, 2016 27.68 27.85 27.52 27.67 6,303,005 -0.11(-0.40%)
Oct 31, 2016 27.64 27.87 27.50 27.78 5,418,353 -0.09(-0.32%)
Oct 28, 2016 28.04 28.08 27.78 27.87 6,121,651 -0.19(-0.69%)
Oct 27, 2016 28.16 28.26 27.84 28.07 7,179,643 +0.06(+0.20%)
Oct 26, 2016 27.59 28.11 27.47 28.01 7,818,683 +0.01(+0.05%)
Oct 25, 2016 28.09 28.13 27.91 28.00 9,353,646 -0.25(-0.89%)
Oct 24, 2016 28.40 28.48 28.23 28.25 4,456,281 -0.31(-1.09%)
Oct 21, 2016 28.48 28.64 28.44 28.56 3,315,978 -0.21(-0.72%)
Oct 20, 2016 28.54 28.88 28.53 28.77 4,943,806 -0.04(-0.14%)
Oct 19, 2016 28.84 28.96 28.77 28.81 3,325,481 -0.19(-0.65%)
Oct 18, 2016 28.89 29.02 28.84 29.00 3,579,543 +0.40(+1.38%)
Oct 17, 2016 28.68 28.82 28.60 28.60 5,553,357 -0.34(-1.18%)
Oct 14, 2016 29.11 29.18 28.94 28.94 5,096,326 -0.49(-1.67%)
Oct 13, 2016 28.91 29.57 28.88 29.43 5,563,476 +0.22(+0.74%)
Oct 12, 2016 29.25 29.29 29.06 29.22 3,381,383 -0.04(-0.14%)
Oct 11, 2016 29.75 29.77 29.20 29.26 4,353,247 -0.62(-2.09%)
Oct 10, 2016 29.82 29.97 29.82 29.88 2,277,154 +0.06(+0.19%)
Oct 07, 2016 29.70 29.86 29.63 29.83 3,136,348 +0.04(+0.14%)
Oct 06, 2016 29.78 29.86 29.70 29.79 2,464,452 -0.30(-0.99%)
Oct 05, 2016 30.09 30.16 30.00 30.09 3,007,786 -0.08(-0.25%)
Oct 04, 2016 30.47 30.50 30.02 30.16 4,695,859 +0.15(+0.51%)
Oct 03, 2016 30.01 30.05 29.84 30.01 3,388,370 +0.06(+0.21%)
Sep 30, 2016 29.79 30.04 29.73 29.95 3,727,273 +0.16(+0.54%)
Sep 29, 2016 30.30 30.32 29.69 29.79 4,937,846 -0.53(-1.76%)
Sep 28, 2016 30.36 30.40 30.07 30.32 2,819,200 +0.24(+0.81%)
Sep 27, 2016 29.74 30.10 29.66 30.08 2,986,201 +0.25(+0.84%)
Sep 26, 2016 29.92 29.93 29.77 29.83 2,962,458 -0.32(-1.06%)
Sep 23, 2016 30.00 30.22 29.98 30.15 3,064,842 -0.11(-0.37%)
Sep 22, 2016 30.29 30.46 30.23 30.26 2,735,022 +0.26(+0.86%)
Sep 21, 2016 29.85 30.03 29.61 30.00 4,648,941 +0.10(+0.35%)
Sep 20, 2016 30.08 30.14 29.87 29.90 3,718,360 -0.17(-0.55%)
Sep 19, 2016 30.18 30.21 30.01 30.07 3,157,911 +0.29(+0.98%)
Sep 16, 2016 29.91 30.01 29.65 29.77 4,617,436 -0.46(-1.52%)
Sep 15, 2016 29.95 30.29 29.82 30.23 2,749,025 +0.27(+0.90%)
Sep 14, 2016 29.86 30.02 29.72 29.96 3,916,762 +0.44(+1.51%)
Sep 13, 2016 29.88 29.91 29.46 29.52 5,264,067 -0.55(-1.82%)
Sep 12, 2016 29.51 30.10 29.50 30.07 4,629,570 +0.56(+1.88%)
Sep 09, 2016 29.79 29.86 29.51 29.51 4,933,527 -0.80(-2.63%)
Sep 08, 2016 30.32 30.42 30.25 30.31 3,447,431 -0.12(-0.39%)
Sep 07, 2016 30.36 30.57 30.36 30.43 4,437,194 -0.12(-0.39%)
Sep 06, 2016 30.61 30.69 30.47 30.54 4,240,290 -0.19(-0.61%)
Sep 02, 2016 30.47 30.73 30.73 30.73 5,638,669 +0.89(+2.98%)
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.