Gsk Plc ADR (NY: GSK )

41.00 +0.14 (+0.35%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.74 23.74 23.48 23.51 2,392,785 -0.14(-0.61%)
Mar 30, 2006 23.57 23.76 23.53 23.65 2,500,941 +0.17(+0.71%)
Mar 29, 2006 23.53 23.55 23.40 23.48 2,954,485 -0.18(-0.74%)
Mar 28, 2006 23.73 23.82 23.59 23.66 2,221,650 -0.25(-1.03%)
Mar 27, 2006 23.99 24.04 23.85 23.91 1,642,814 -0.22(-0.93%)
Mar 24, 2006 24.04 24.17 24.00 24.13 2,065,869 +0.31(+1.30%)
Mar 23, 2006 24.00 24.03 23.74 23.82 2,400,797 -0.44(-1.83%)
Mar 22, 2006 24.24 24.28 24.13 24.26 2,461,329 +0.16(+0.67%)
Mar 21, 2006 24.06 24.19 23.98 24.10 2,912,647 -0.31(-1.27%)
Mar 20, 2006 24.40 24.49 24.34 24.41 2,317,788 -0.06(-0.26%)
Mar 17, 2006 24.43 24.48 24.32 24.48 2,141,534 -0.02(-0.09%)
Mar 16, 2006 24.31 24.54 24.31 24.50 3,629,459 -0.07(-0.29%)
Mar 15, 2006 24.62 24.65 24.42 24.57 2,565,702 -0.12(-0.47%)
Mar 14, 2006 24.56 24.71 24.53 24.69 2,929,337 +0.13(+0.53%)
Mar 13, 2006 24.49 24.59 24.30 24.56 4,242,788 +0.11(+0.46%)
Mar 10, 2006 24.23 24.52 24.19 24.44 3,747,629 +0.18(+0.74%)
Mar 09, 2006 24.31 24.55 24.20 24.26 4,018,687 +0.18(+0.76%)
Mar 08, 2006 23.92 24.10 23.82 24.08 4,633,129 +0.56(+2.39%)
Mar 07, 2006 23.21 23.58 23.21 23.52 2,634,467 +0.13(+0.54%)
Mar 06, 2006 23.49 23.51 23.32 23.39 1,919,881 +0.02(+0.08%)
Mar 03, 2006 23.32 23.57 23.27 23.38 2,229,661 +0.17(+0.72%)
Mar 02, 2006 23.09 23.22 22.89 23.21 2,463,777 +0.12(+0.51%)
Mar 01, 2006 23.13 23.15 23.02 23.09 3,169,684 +0.26(+1.12%)
Feb 28, 2006 23.00 22.98 22.76 22.84 2,509,398 -0.16(-0.70%)
Feb 27, 2006 22.73 23.04 22.73 23.00 2,838,095 +0.04(+0.16%)
Feb 24, 2006 23.06 23.06 22.88 22.96 3,398,681 -0.28(-1.20%)
Feb 23, 2006 23.10 23.38 23.04 23.24 3,011,233 +0.33(+1.43%)
Feb 22, 2006 23.14 23.28 22.84 22.91 3,568,704 -0.01(-0.06%)
Feb 21, 2006 23.15 23.18 22.92 22.93 2,151,103 -0.09(-0.41%)
Feb 17, 2006 22.86 23.07 22.78 23.02 1,904,748 -0.04(-0.18%)
Feb 16, 2006 22.79 23.07 22.78 23.06 2,382,993 +0.08(+0.35%)
Feb 15, 2006 22.98 23.07 22.88 22.98 2,360,517 -0.25(-1.06%)
Feb 14, 2006 23.05 23.25 23.01 23.23 2,518,522 -0.21(-0.88%)
Feb 13, 2006 23.32 23.50 23.29 23.43 3,961,493 +0.28(+1.22%)
Feb 10, 2006 23.55 23.57 23.08 23.15 2,713,915 -0.15(-0.64%)
Feb 09, 2006 23.24 23.57 23.20 23.30 5,576,935 +0.40(+1.77%)
Feb 08, 2006 22.91 23.01 22.76 22.89 3,661,282 +0.29(+1.27%)
Feb 07, 2006 22.51 22.73 22.51 22.61 2,354,063 -0.09(-0.38%)
Feb 06, 2006 22.81 22.88 22.54 22.69 1,856,456 -0.21(-0.92%)
Feb 03, 2006 23.04 23.10 22.86 22.90 5,004,109 +0.03(+0.14%)
Feb 02, 2006 23.00 23.11 22.83 22.87 2,662,730 -0.17(-0.72%)
Feb 01, 2006 23.13 23.23 23.01 23.04 2,143,759 +0.01(+0.06%)
Jan 31, 2006 23.03 23.05 22.88 23.02 1,947,254 +0.02(+0.10%)
Jan 30, 2006 23.16 23.20 22.96 23.00 1,730,719 -0.44(-1.86%)
Jan 27, 2006 23.62 23.67 23.36 23.44 2,954,707 +0.47(+2.05%)
Jan 26, 2006 23.00 23.23 22.95 22.97 1,853,340 -0.08(-0.33%)
Jan 25, 2006 23.10 23.13 22.93 23.04 2,209,632 +0.11(+0.47%)
Jan 24, 2006 23.02 23.05 22.87 22.93 3,257,366 +0.15(+0.65%)
Jan 23, 2006 22.75 22.87 22.71 22.79 2,043,392 +0.25(+1.12%)
Jan 20, 2006 22.78 22.78 22.51 22.53 2,344,048 -0.27(-1.18%)
Jan 19, 2006 22.68 22.86 22.65 22.80 1,674,638 -0.02(-0.10%)
Jan 18, 2006 22.96 22.97 22.77 22.83 4,518,964 -0.13(-0.59%)
Jan 17, 2006 23.01 23.07 22.93 22.96 3,487,699 -0.22(-0.97%)
Jan 13, 2006 23.02 23.24 23.02 23.19 4,421,045 +0.10(+0.45%)
Jan 12, 2006 22.99 23.17 22.99 23.08 3,099,583 -0.13(-0.56%)
Jan 11, 2006 23.24 23.42 23.21 23.21 3,389,779 -0.23(-1.00%)
Jan 10, 2006 23.47 23.61 23.37 23.45 1,401,800 -0.27(-1.12%)
Jan 09, 2006 23.82 23.84 23.55 23.71 3,196,834 +0.16(+0.67%)
Jan 06, 2006 23.67 23.68 23.29 23.55 2,304,436 +0.21(+0.90%)
Jan 05, 2006 23.69 23.72 23.27 23.34 3,258,924 +0.00(+0.00%)
Jan 04, 2006 23.50 23.54 23.25 23.34 3,562,918 +0.44(+1.94%)
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.