Gsk Plc ADR (NY: GSK )

41.88 -0.55 (-1.28%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.15 19.19 18.97 19.07 3,860,563 +0.07(+0.35%)
Mar 28, 2008 19.11 19.24 18.97 19.00 5,434,314 -0.13(-0.70%)
Mar 27, 2008 19.08 19.33 19.06 19.14 3,095,938 +0.27(+1.45%)
Mar 26, 2008 18.88 18.97 18.73 18.86 3,782,597 -0.49(-2.55%)
Mar 25, 2008 19.31 19.39 19.09 19.36 4,292,537 +0.42(+2.21%)
Mar 24, 2008 19.26 19.26 18.86 18.94 5,284,794 +0.07(+0.36%)
Mar 21, 2008 19.16 19.20 18.85 18.87 11,916,028 +0.00(+0.00%)
Mar 20, 2008 19.16 19.20 18.85 18.87 11,916,028 +0.20(+1.08%)
Mar 19, 2008 18.93 19.06 18.65 18.67 6,433,107 -0.35(-1.84%)
Mar 18, 2008 18.83 19.17 18.83 19.02 4,757,897 +0.58(+3.14%)
Mar 17, 2008 18.23 18.60 18.21 18.44 2,714,462 +0.08(+0.44%)
Mar 14, 2008 18.57 18.57 18.21 18.36 5,197,674 -0.27(-1.42%)
Mar 13, 2008 18.73 18.76 18.53 18.62 3,051,203 -0.31(-1.61%)
Mar 12, 2008 18.90 19.08 18.87 18.93 2,482,224 +0.12(+0.62%)
Mar 11, 2008 18.88 18.93 18.52 18.81 2,983,025 +0.22(+1.21%)
Mar 10, 2008 18.97 19.02 18.56 18.59 4,613,522 -0.47(-2.48%)
Mar 07, 2008 18.93 19.13 18.82 19.06 4,574,750 +0.13(+0.71%)
Mar 06, 2008 18.97 19.02 18.89 18.93 2,802,953 -0.13(-0.68%)
Mar 05, 2008 19.31 19.89 18.99 19.06 6,260,533 -0.57(-2.89%)
Mar 04, 2008 19.47 19.68 19.42 19.62 3,838,306 -0.38(-1.89%)
Mar 03, 2008 20.04 20.05 19.77 20.00 2,877,982 +0.27(+1.34%)
Feb 29, 2008 19.84 19.90 19.67 19.73 4,835,823 -0.51(-2.53%)
Feb 28, 2008 20.35 20.47 20.14 20.25 2,863,815 -0.19(-0.92%)
Feb 27, 2008 20.30 20.60 20.30 20.44 2,849,452 -0.17(-0.83%)
Feb 26, 2008 20.28 20.62 20.26 20.61 3,775,590 +0.40(+2.00%)
Feb 25, 2008 19.91 20.23 19.86 20.20 4,661,933 +0.39(+1.97%)
Feb 22, 2008 19.86 19.90 19.59 19.81 5,290,764 -0.19(-0.94%)
Feb 21, 2008 19.98 20.13 19.95 20.00 5,758,993 +0.09(+0.43%)
Feb 20, 2008 19.69 19.92 19.65 19.91 6,858,852 -0.20(-0.98%)
Feb 19, 2008 20.23 20.26 20.07 20.11 4,741,147 +0.25(+1.27%)
Feb 18, 2008 19.77 19.88 19.55 19.86 0 +0.00(+0.00%)
Feb 15, 2008 19.77 19.88 19.55 19.86 9,304,278 +0.39(+2.01%)
Feb 14, 2008 19.53 19.59 19.44 19.47 3,489,941 -0.15(-0.78%)
Feb 13, 2008 19.69 19.70 19.47 19.62 4,307,122 -0.19(-0.95%)
Feb 12, 2008 19.26 19.86 19.26 19.81 7,319,053 +0.53(+2.75%)
Feb 11, 2008 19.25 19.30 18.88 19.28 7,854,454 +0.33(+1.76%)
Feb 08, 2008 18.44 18.95 18.38 18.95 12,320,391 -0.10(-0.54%)
Feb 07, 2008 18.84 19.24 18.75 19.05 20,384,904 -1.57(-7.61%)
Feb 06, 2008 20.59 20.79 20.48 20.62 6,645,593 +0.12(+0.59%)
Feb 05, 2008 20.70 20.78 20.41 20.50 5,370,268 -0.57(-2.69%)
Feb 04, 2008 20.95 21.10 20.81 21.06 3,333,971 -0.06(-0.30%)
Feb 01, 2008 20.98 21.20 20.81 21.13 4,466,550 -0.17(-0.78%)
Jan 31, 2008 20.67 21.46 20.62 21.29 6,418,101 +0.27(+1.30%)
Jan 30, 2008 21.04 21.32 20.96 21.02 3,271,057 -0.35(-1.62%)
Jan 29, 2008 21.41 21.46 21.26 21.37 2,246,997 -0.03(-0.15%)
Jan 28, 2008 21.25 21.44 21.03 21.40 5,818,765 +0.31(+1.47%)
Jan 25, 2008 21.62 21.64 20.94 21.09 5,105,670 -0.46(-2.15%)
Jan 24, 2008 21.38 21.65 21.27 21.55 11,386,042 -0.18(-0.83%)
Jan 23, 2008 21.06 21.77 21.02 21.73 8,921,901 -0.22(-1.00%)
Jan 22, 2008 21.28 22.02 21.28 21.95 7,818,043 -0.71(-3.15%)
Jan 21, 2008 23.07 23.22 22.53 22.66 0 +0.00(+0.00%)
Jan 18, 2008 23.07 23.22 22.53 22.66 4,873,576 -0.12(-0.53%)
Jan 17, 2008 23.38 23.41 22.67 22.79 4,469,289 -0.41(-1.76%)
Jan 16, 2008 23.29 23.50 23.17 23.19 3,551,544 -0.30(-1.26%)
Jan 15, 2008 23.80 23.82 23.38 23.49 3,292,233 -0.22(-0.91%)
Jan 14, 2008 23.74 24.06 23.64 23.71 4,827,012 -0.18(-0.73%)
Jan 11, 2008 24.01 24.07 23.83 23.88 3,300,214 -0.46(-1.90%)
Jan 10, 2008 24.30 24.48 24.16 24.35 3,629,630 -0.09(-0.35%)
Jan 09, 2008 24.31 24.56 24.23 24.43 5,642,936 +0.41(+1.72%)
Jan 08, 2008 24.35 24.36 23.98 24.02 8,215,876 +0.31(+1.31%)
Jan 07, 2008 23.47 23.73 23.28 23.71 8,627,423 +1.11(+4.89%)
Jan 04, 2008 22.98 23.07 22.55 22.60 3,179,836 -0.22(-0.95%)
Jan 03, 2008 22.81 22.90 22.71 22.82 2,504,852 +0.27(+1.20%)
Jan 02, 2008 22.67 22.82 22.40 22.55 3,430,914 -0.10(-0.44%)
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.