Gsk Plc ADR (NY: GSK )

41.62 -0.81 (-1.91%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.19 19.28 18.99 19.12 3,138,083 -0.15(-0.79%)
Nov 29, 2004 19.21 19.37 19.17 19.27 2,144,205 +0.10(+0.54%)
Nov 26, 2004 19.10 19.22 19.10 19.16 752,641 +0.00(+0.00%)
Nov 24, 2004 19.25 19.29 19.07 19.16 1,366,638 +0.04(+0.23%)
Nov 23, 2004 19.29 19.31 19.06 19.12 1,916,543 -0.10(-0.51%)
Nov 22, 2004 19.04 19.22 18.97 19.22 2,455,320 +0.00(+0.00%)
Nov 19, 2004 19.43 19.43 19.16 19.22 5,341,930 -0.37(-1.88%)
Nov 18, 2004 19.98 20.01 19.53 19.59 4,679,641 -0.65(-3.22%)
Nov 17, 2004 20.15 20.28 20.09 20.24 2,899,071 +0.01(+0.07%)
Nov 16, 2004 20.14 20.23 20.10 20.23 3,632,574 +0.11(+0.54%)
Nov 15, 2004 20.13 20.17 20.06 20.12 1,720,482 -0.11(-0.56%)
Nov 12, 2004 20.26 20.26 19.99 20.23 2,367,415 +0.23(+1.15%)
Nov 11, 2004 19.94 20.03 19.91 20.00 2,061,418 +0.13(+0.66%)
Nov 10, 2004 20.04 20.09 19.81 19.87 1,875,372 -0.10(-0.52%)
Nov 09, 2004 19.79 20.01 19.78 19.97 1,378,655 +0.09(+0.45%)
Nov 08, 2004 19.87 19.88 19.77 19.88 1,671,968 -0.05(-0.25%)
Nov 05, 2004 19.91 20.03 19.87 19.93 3,006,782 -0.00(-0.02%)
Nov 04, 2004 19.77 19.95 19.52 19.94 4,255,918 +0.10(+0.50%)
Nov 03, 2004 19.79 19.92 19.74 19.84 5,271,383 +0.59(+3.06%)
Nov 02, 2004 19.36 19.46 19.25 19.25 5,759,643 -0.12(-0.60%)
Nov 01, 2004 19.19 19.40 19.17 19.37 4,458,655 +0.31(+1.65%)
Oct 29, 2004 18.94 19.10 18.94 19.05 2,833,421 +0.04(+0.21%)
Oct 28, 2004 19.01 19.12 18.88 19.01 3,025,254 -0.15(-0.80%)
Oct 27, 2004 18.99 19.25 18.95 19.16 2,641,144 +0.31(+1.67%)
Oct 26, 2004 18.68 18.87 18.64 18.85 3,111,600 +0.20(+1.06%)
Oct 25, 2004 18.73 18.83 18.56 18.65 1,831,309 -0.05(-0.26%)
Oct 22, 2004 18.86 18.87 18.67 18.70 2,344,716 -0.26(-1.37%)
Oct 21, 2004 18.95 18.99 18.77 18.96 2,778,230 +0.05(+0.26%)
Oct 20, 2004 18.90 18.99 18.86 18.91 2,471,566 +0.06(+0.33%)
Oct 19, 2004 18.93 19.01 18.81 18.85 3,950,811 +0.18(+0.96%)
Oct 18, 2004 18.50 18.67 18.50 18.67 2,727,045 +0.04(+0.19%)
Oct 15, 2004 18.67 18.74 18.54 18.63 2,433,733 +0.14(+0.78%)
Oct 14, 2004 18.53 18.57 18.48 18.49 2,297,982 -0.13(-0.72%)
Oct 13, 2004 18.81 18.82 18.60 18.63 1,856,456 -0.24(-1.26%)
Oct 12, 2004 18.57 18.92 18.57 18.86 2,003,557 -0.00(-0.02%)
Oct 11, 2004 18.88 18.92 18.77 18.87 2,340,933 -0.10(-0.52%)
Oct 08, 2004 18.94 19.10 18.93 18.97 2,332,254 +0.14(+0.74%)
Oct 07, 2004 18.97 18.97 18.60 18.83 6,508,724 -0.52(-2.67%)
Oct 06, 2004 19.39 19.42 19.28 19.34 3,325,687 -0.27(-1.35%)
Oct 05, 2004 19.61 19.65 19.50 19.61 2,410,144 +0.12(+0.62%)
Oct 04, 2004 19.41 19.55 19.39 19.49 1,750,525 -0.29(-1.45%)
Oct 01, 2004 19.67 19.88 19.64 19.78 2,053,184 +0.13(+0.64%)
Sep 30, 2004 19.62 19.74 19.48 19.65 4,327,355 -0.05(-0.25%)
Sep 29, 2004 19.51 19.73 19.46 19.70 2,002,444 +0.23(+1.20%)
Sep 28, 2004 19.44 19.52 19.39 19.47 2,942,022 +0.22(+1.14%)
Sep 27, 2004 19.17 19.32 19.17 19.25 2,806,939 -0.09(-0.46%)
Sep 24, 2004 19.33 19.43 19.31 19.34 3,003,667 +0.06(+0.30%)
Sep 23, 2004 19.32 19.36 19.19 19.28 2,388,557 -0.00(-0.02%)
Sep 22, 2004 19.34 19.38 19.25 19.28 3,184,595 -0.17(-0.86%)
Sep 21, 2004 19.30 19.47 19.29 19.45 2,208,074 +0.18(+0.93%)
Sep 20, 2004 19.25 19.37 19.25 19.27 2,442,858 -0.06(-0.33%)
Sep 17, 2004 19.32 19.42 19.30 19.33 2,965,389 +0.13(+0.68%)
Sep 16, 2004 19.03 19.22 19.03 19.20 2,227,658 +0.10(+0.54%)
Sep 15, 2004 19.16 19.16 18.91 19.10 3,913,646 -0.16(-0.84%)
Sep 14, 2004 19.28 19.37 19.22 19.26 3,904,077 +0.32(+1.68%)
Sep 13, 2004 18.82 19.05 18.82 18.94 2,309,332 +0.22(+1.18%)
Sep 10, 2004 18.69 18.76 18.65 18.72 2,142,202 +0.07(+0.39%)
Sep 09, 2004 18.59 18.69 18.54 18.65 2,821,626 +0.15(+0.83%)
Sep 08, 2004 18.30 18.55 18.30 18.50 1,455,433 +0.22(+1.18%)
Sep 07, 2004 18.28 18.32 18.19 18.28 2,936,236 -0.31(-1.67%)
Sep 03, 2004 18.43 18.63 18.43 18.59 1,453,430 -0.09(-0.51%)
Sep 02, 2004 18.40 18.68 18.38 18.68 1,676,196 +0.14(+0.78%)
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.