Gsk Plc ADR (NY: GSK )

42.60 +0.04 (+0.09%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.35 23.64 23.35 23.53 2,659,170 -0.04(-0.15%)
Jun 28, 2007 23.65 23.63 23.50 23.57 2,881,491 -0.10(-0.42%)
Jun 27, 2007 23.67 23.85 23.48 23.67 4,190,268 +0.22(+0.96%)
Jun 26, 2007 23.53 23.54 23.36 23.44 6,786,458 +0.23(+0.99%)
Jun 25, 2007 23.40 23.57 23.20 23.21 4,501,272 -0.08(-0.33%)
Jun 22, 2007 23.38 23.42 23.24 23.29 4,695,297 -0.19(-0.80%)
Jun 21, 2007 23.40 23.54 23.30 23.48 3,500,913 -0.07(-0.29%)
Jun 20, 2007 23.67 23.73 23.50 23.55 4,074,323 -0.09(-0.38%)
Jun 19, 2007 23.55 23.66 23.48 23.64 4,988,976 +0.05(+0.23%)
Jun 18, 2007 23.60 23.66 23.51 23.58 3,009,898 -0.12(-0.51%)
Jun 15, 2007 23.49 23.72 23.40 23.70 5,790,132 +0.27(+1.17%)
Jun 14, 2007 23.19 23.47 23.16 23.43 4,622,670 -0.10(-0.44%)
Jun 13, 2007 23.27 23.56 23.16 23.53 6,116,603 +0.15(+0.63%)
Jun 12, 2007 23.37 23.55 23.32 23.38 5,571,817 -0.17(-0.73%)
Jun 11, 2007 23.11 23.60 23.08 23.55 6,833,860 +0.38(+1.65%)
Jun 08, 2007 23.09 23.20 22.94 23.17 3,760,203 +0.10(+0.45%)
Jun 07, 2007 23.12 23.46 23.07 23.07 9,068,596 -0.05(-0.23%)
Jun 06, 2007 23.33 23.29 22.83 23.12 21,394,424 -0.20(-0.85%)
Jun 05, 2007 23.09 24.16 22.92 23.32 18,702,518 +0.04(+0.17%)
Jun 04, 2007 22.93 23.28 22.95 23.28 5,122,124 +0.24(+1.03%)
Jun 01, 2007 23.07 23.15 22.90 23.04 8,295,302 -0.40(-1.72%)
May 31, 2007 23.42 23.51 23.25 23.45 11,229,701 -0.24(-1.02%)
May 30, 2007 22.79 23.69 22.73 23.69 18,360,814 +0.30(+1.27%)
May 29, 2007 23.32 23.43 23.22 23.39 7,012,785 -0.17(-0.71%)
May 25, 2007 23.81 23.81 23.27 23.56 8,982,071 -0.07(-0.30%)
May 24, 2007 23.82 23.91 23.63 23.63 6,677,301 -0.33(-1.37%)
May 23, 2007 24.27 24.35 23.91 23.96 7,734,048 -0.27(-1.13%)
May 22, 2007 24.10 24.35 23.97 24.23 14,910,625 +0.34(+1.41%)
May 21, 2007 25.91 25.93 23.61 23.90 30,366,212 -2.04(-7.85%)
May 18, 2007 25.97 26.13 25.93 25.93 2,103,034 +0.16(+0.63%)
May 17, 2007 25.74 25.89 25.62 25.77 2,829,638 +0.25(+0.97%)
May 16, 2007 25.56 25.65 25.48 25.52 2,021,628 -0.00(-0.02%)
May 15, 2007 25.57 25.63 25.44 25.53 2,541,538 +0.07(+0.26%)
May 14, 2007 25.56 25.73 25.35 25.46 2,581,502 -0.07(-0.26%)
May 11, 2007 25.30 25.55 25.31 25.53 2,462,664 +0.18(+0.69%)
May 10, 2007 25.54 25.59 25.33 25.35 2,705,681 -0.44(-1.69%)
May 09, 2007 25.84 25.96 25.73 25.79 2,285,553 -0.19(-0.74%)
May 08, 2007 25.72 26.00 25.70 25.98 3,126,956 -0.13(-0.52%)
May 07, 2007 25.93 26.17 25.93 26.12 1,831,086 +0.10(+0.38%)
May 04, 2007 26.12 26.21 26.00 26.02 1,852,450 +0.21(+0.80%)
May 03, 2007 25.79 25.89 25.73 25.81 1,600,531 -0.11(-0.42%)
May 02, 2007 25.64 25.92 25.60 25.92 4,005,713 +0.08(+0.30%)
May 01, 2007 25.96 26.09 25.84 25.84 3,725,597 -0.12(-0.47%)
Apr 30, 2007 26.00 26.13 25.94 25.96 1,739,843 -0.07(-0.28%)
Apr 27, 2007 25.98 26.12 25.82 26.04 2,487,778 -0.22(-0.82%)
Apr 26, 2007 26.46 26.48 26.15 26.25 1,808,387 -0.17(-0.63%)
Apr 25, 2007 26.27 26.49 26.12 26.42 4,637,580 -0.01(-0.03%)
Apr 24, 2007 26.57 26.58 26.42 26.43 4,249,073 +0.14(+0.55%)
Apr 23, 2007 26.38 26.51 26.26 26.28 4,991,201 -0.39(-1.45%)
Apr 20, 2007 26.79 26.95 26.63 26.67 5,758,419 +0.11(+0.42%)
Apr 19, 2007 26.60 26.76 26.51 26.56 5,717,082 +0.19(+0.72%)
Apr 18, 2007 26.49 26.52 26.26 26.37 2,933,343 -0.13(-0.47%)
Apr 17, 2007 26.57 26.61 26.44 26.49 4,829,412 +0.06(+0.22%)
Apr 16, 2007 26.41 26.51 26.21 26.44 5,923,393 +0.33(+1.26%)
Apr 13, 2007 26.15 26.17 25.97 26.11 6,209,239 +0.46(+1.81%)
Apr 12, 2007 25.44 25.65 25.43 25.64 3,386,886 +0.51(+2.04%)
Apr 11, 2007 25.25 25.25 25.06 25.13 3,030,817 -0.01(-0.04%)
Apr 10, 2007 25.26 25.29 25.12 25.14 1,457,213 -0.08(-0.30%)
Apr 09, 2007 25.25 25.33 25.16 25.22 1,360,260 -0.05(-0.21%)
Apr 05, 2007 25.08 25.30 25.04 25.27 1,529,095 +0.06(+0.25%)
Apr 04, 2007 24.96 25.21 24.96 25.21 1,499,274 +0.17(+0.66%)
Apr 03, 2007 24.92 25.05 24.89 25.04 1,397,794 +0.24(+0.98%)
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.