Gsk Plc ADR (NY: GSK )

42.00 -0.43 (-1.01%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.77 38.80 38.34 38.44 3,966,849 -0.15(-0.38%)
Jan 30, 2020 38.56 38.65 38.47 38.59 2,654,906 -0.17(-0.44%)
Jan 29, 2020 38.67 38.79 38.58 38.76 2,687,432 +0.32(+0.83%)
Jan 28, 2020 38.13 38.46 38.11 38.44 3,639,401 +0.26(+0.69%)
Jan 27, 2020 38.08 38.40 38.08 38.18 4,361,352 -0.62(-1.59%)
Jan 24, 2020 39.62 39.64 38.80 38.80 8,482,235 -0.48(-1.23%)
Jan 23, 2020 39.37 39.38 39.06 39.28 4,041,382 +0.02(+0.06%)
Jan 22, 2020 39.29 39.30 39.10 39.26 3,175,507 +0.24(+0.61%)
Jan 21, 2020 39.15 39.36 38.99 39.02 4,409,771 -0.32(-0.81%)
Jan 17, 2020 39.55 39.61 39.27 39.34 4,000,935 +0.60(+1.55%)
Jan 16, 2020 38.66 38.90 38.55 38.74 3,757,039 -0.37(-0.95%)
Jan 15, 2020 39.00 39.26 38.99 39.11 2,674,133 +0.47(+1.21%)
Jan 14, 2020 38.43 38.68 38.36 38.64 2,151,908 +0.07(+0.19%)
Jan 13, 2020 38.47 38.63 38.37 38.57 2,261,833 +0.13(+0.34%)
Jan 10, 2020 38.55 38.71 38.43 38.44 2,353,620 +0.12(+0.30%)
Jan 09, 2020 38.32 38.39 38.20 38.32 2,640,854 +0.20(+0.52%)
Jan 08, 2020 37.95 38.24 37.93 38.12 2,150,705 +0.16(+0.43%)
Jan 07, 2020 37.93 38.05 37.82 37.96 2,100,651 -0.24(-0.62%)
Jan 06, 2020 38.13 38.26 38.13 38.20 2,476,740 +0.02(+0.04%)
Jan 03, 2020 38.04 38.43 38.02 38.18 2,616,202 -0.36(-0.94%)
Jan 02, 2020 38.45 38.60 38.34 38.54 2,997,591 -0.06(-0.15%)
Dec 31, 2019 38.42 38.65 38.42 38.60 2,506,884 -0.07(-0.19%)
Dec 30, 2019 38.98 38.99 38.56 38.67 1,941,337 -0.17(-0.44%)
Dec 27, 2019 39.05 39.08 38.82 38.85 2,539,874 +0.31(+0.81%)
Dec 26, 2019 38.58 38.60 38.47 38.53 1,409,395 +0.01(+0.02%)
Dec 24, 2019 38.52 38.55 38.42 38.53 797,849 +0.04(+0.11%)
Dec 23, 2019 38.53 38.63 38.39 38.49 2,594,454 -0.39(-0.99%)
Dec 20, 2019 38.90 38.99 38.79 38.87 3,299,255 +0.25(+0.66%)
Dec 19, 2019 38.62 38.70 38.41 38.62 2,224,100 +0.11(+0.28%)
Dec 18, 2019 38.25 38.54 38.25 38.51 2,882,890 +0.20(+0.51%)
Dec 17, 2019 38.15 38.39 38.09 38.31 2,595,995 -0.20(-0.51%)
Dec 16, 2019 38.72 38.82 38.42 38.51 4,709,040 +0.74(+1.96%)
Dec 13, 2019 37.93 38.11 37.73 37.77 2,919,078 +0.04(+0.11%)
Dec 12, 2019 37.70 37.98 37.61 37.73 2,983,080 -0.30(-0.78%)
Dec 11, 2019 37.99 38.14 37.89 38.03 2,563,835 +0.12(+0.30%)
Dec 10, 2019 37.79 37.93 37.64 37.91 2,752,246 +0.43(+1.14%)
Dec 09, 2019 37.46 37.52 37.37 37.48 4,372,721 +0.10(+0.26%)
Dec 06, 2019 37.29 37.43 37.19 37.38 3,104,236 +0.25(+0.66%)
Dec 05, 2019 37.05 37.15 36.84 37.14 5,681,011 +0.12(+0.31%)
Dec 04, 2019 36.56 37.06 36.55 37.02 3,717,689 +0.34(+0.94%)
Dec 03, 2019 36.32 36.69 36.28 36.68 3,241,610 -0.23(-0.62%)
Dec 02, 2019 37.18 37.24 36.77 36.91 3,499,529 -0.45(-1.21%)
Nov 29, 2019 37.24 37.43 37.20 37.36 4,250,369 +0.02(+0.07%)
Nov 27, 2019 37.15 37.40 37.13 37.34 7,579,815 +0.53(+1.43%)
Nov 26, 2019 36.40 36.85 36.39 36.81 6,409,612 +0.27(+0.74%)
Nov 25, 2019 36.55 36.63 36.45 36.54 3,650,599 +0.39(+1.07%)
Nov 22, 2019 36.25 36.31 36.10 36.15 2,619,002 -0.02(-0.05%)
Nov 21, 2019 36.14 36.23 35.93 36.17 3,057,424 +0.09(+0.25%)
Nov 20, 2019 36.19 36.33 35.96 36.08 3,088,578 -0.48(-1.30%)
Nov 19, 2019 36.66 36.72 36.38 36.55 2,640,142 +0.14(+0.38%)
Nov 18, 2019 36.50 36.61 36.37 36.42 3,907,430 +0.20(+0.54%)
Nov 15, 2019 35.68 36.24 35.66 36.22 2,806,351 +0.20(+0.55%)
Nov 14, 2019 35.98 36.06 35.78 36.02 2,201,574 -0.26(-0.73%)
Nov 13, 2019 36.28 36.32 36.13 36.28 1,634,867 +0.11(+0.31%)
Nov 12, 2019 36.03 36.27 35.99 36.17 2,658,451 +0.21(+0.59%)
Nov 11, 2019 35.77 35.98 35.74 35.96 2,429,835 -0.13(-0.36%)
Nov 08, 2019 35.86 36.11 35.86 36.09 2,487,865 +0.17(+0.47%)
Nov 07, 2019 36.03 36.04 35.84 35.92 2,007,376 -0.12(-0.34%)
Nov 06, 2019 35.87 36.10 35.85 36.04 2,844,565 +0.07(+0.20%)
Nov 05, 2019 36.24 36.33 35.91 35.97 4,803,732 -0.62(-1.69%)
Nov 04, 2019 36.87 36.90 36.52 36.59 3,443,738 -0.20(-0.53%)
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.