Gsk Plc ADR (NY: GSK )

41.80 -0.62 (-1.47%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 17.09 17.17 16.91 17.03 2,069,875 -0.34(-1.97%)
Aug 29, 2002 16.86 17.46 16.78 17.37 2,379,210 -0.07(-0.41%)
Aug 28, 2002 17.62 17.66 17.20 17.44 1,576,719 -0.49(-2.71%)
Aug 27, 2002 18.00 18.20 17.80 17.92 2,554,352 -0.17(-0.92%)
Aug 26, 2002 17.97 18.15 17.77 18.09 1,208,632 +0.06(+0.32%)
Aug 23, 2002 18.20 18.32 18.00 18.03 1,876,930 -0.34(-1.86%)
Aug 22, 2002 18.20 18.45 18.01 18.37 2,690,326 -0.09(-0.49%)
Aug 21, 2002 18.27 18.49 18.01 18.46 1,373,982 +0.22(+1.23%)
Aug 20, 2002 18.31 18.42 18.16 18.24 1,668,629 -0.13(-0.71%)
Aug 16, 2002 18.38 18.51 18.29 18.37 2,281,736 +0.09(+0.52%)
Aug 15, 2002 18.49 18.59 18.16 18.28 2,293,531 -0.21(-1.12%)
Aug 14, 2002 18.02 18.54 17.79 18.48 3,983,970 +0.28(+1.56%)
Aug 13, 2002 17.98 18.56 17.96 18.20 2,328,693 -0.30(-1.60%)
Aug 12, 2002 18.46 18.64 18.36 18.50 1,736,728 +0.74(+4.18%)
Aug 07, 2002 17.52 17.79 17.33 17.75 2,638,473 +0.57(+3.29%)
Aug 06, 2002 16.95 17.84 16.87 17.19 3,893,395 +0.33(+1.95%)
Aug 05, 2002 17.64 17.66 16.85 16.86 3,508,840 -0.67(-3.80%)
Aug 02, 2002 17.44 17.66 17.30 17.52 2,518,967 +0.71(+4.25%)
Aug 01, 2002 17.42 17.45 16.76 16.81 4,306,213 -0.94(-5.29%)
Jul 31, 2002 17.40 17.75 17.00 17.75 3,023,028 -0.02(-0.13%)
Jul 30, 2002 17.20 17.86 17.14 17.77 3,070,207 +0.02(+0.13%)
Jul 29, 2002 17.42 17.77 17.34 17.75 3,380,210 +0.93(+5.50%)
Jul 26, 2002 16.58 16.90 16.41 16.82 3,629,236 +0.82(+5.14%)
Jul 25, 2002 15.10 16.30 14.94 16.00 2,861,462 +0.48(+3.07%)
Jul 24, 2002 14.20 15.73 14.09 15.53 2,551,459 +0.76(+5.14%)
Jul 23, 2002 14.67 14.94 14.33 14.77 2,437,294 -0.52(-3.41%)
Jul 22, 2002 15.68 16.00 14.99 15.29 2,292,641 -0.35(-2.24%)
Jul 19, 2002 16.04 16.39 15.50 15.64 2,937,571 -0.79(-4.79%)
Jul 17, 2002 16.00 16.63 15.98 16.42 3,326,577 -0.72(-4.19%)
Jul 12, 2002 17.11 17.34 16.77 17.14 2,544,782 -0.29(-1.68%)
Jul 11, 2002 16.76 17.43 16.40 17.43 2,203,178 +0.11(+0.65%)
Jul 10, 2002 18.22 18.24 17.26 17.32 1,808,387 -0.90(-4.96%)
Jul 09, 2002 18.53 18.65 18.27 18.23 2,050,736 -0.31(-1.65%)
Jul 08, 2002 18.33 18.65 18.16 18.53 1,815,508 +0.02(+0.10%)
Jul 05, 2002 18.12 18.53 18.11 18.51 1,407,141 +0.37(+2.06%)
Jul 04, 2002 18.18 18.29 17.86 18.14 2,915,762 +0.00(+0.00%)
Jul 03, 2002 18.18 18.29 17.86 18.14 2,915,762 -0.30(-1.63%)
Jul 02, 2002 18.81 18.95 18.33 18.44 2,464,667 -0.60(-3.16%)
Jul 01, 2002 19.32 19.36 18.93 19.04 1,932,121 -0.34(-1.76%)
Jun 28, 2002 19.28 19.46 19.26 19.39 2,085,453 -0.02(-0.12%)
Jun 27, 2002 19.21 19.41 18.92 19.41 3,849,109 +0.67(+3.57%)
Jun 26, 2002 18.33 18.78 18.33 18.74 2,356,511 +0.40(+2.21%)
Jun 25, 2002 18.46 18.60 18.33 18.33 1,810,389 -0.13(-0.73%)
Jun 21, 2002 18.71 18.82 18.70 18.47 2,662,063 +0.11(+0.61%)
Jun 20, 2002 18.77 18.85 18.36 18.36 2,181,592 -0.03(-0.15%)
Jun 19, 2002 18.26 18.55 18.23 18.38 1,811,725 -0.13(-0.73%)
Jun 18, 2002 18.47 18.64 18.42 18.52 3,469,227 -0.07(-0.36%)
Jun 17, 2002 18.18 18.60 18.14 18.59 2,512,959 +0.93(+5.24%)
Jun 14, 2002 17.55 17.70 17.43 17.66 3,018,800 -0.13(-0.76%)
Jun 12, 2002 17.64 18.04 17.58 17.79 4,414,592 +0.22(+1.23%)
Jun 11, 2002 18.13 18.13 17.58 17.58 3,837,982 -0.85(-4.61%)
Jun 10, 2002 18.42 18.67 18.29 18.43 4,003,999 +0.70(+3.95%)
Jun 07, 2002 17.40 17.96 17.36 17.73 2,964,722 +0.41(+2.36%)
Jun 06, 2002 17.59 17.60 17.21 17.32 3,098,025 -0.62(-3.48%)
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.