Gsk Plc ADR (NY: GSK )

43.10 +0.11 (+0.26%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.85 25.03 24.77 25.00 2,675,001 +0.14(+0.58%)
Dec 28, 2012 25.01 25.07 24.85 24.86 3,504,297 -0.14(-0.58%)
Dec 27, 2012 25.18 25.18 24.86 25.00 3,832,178 +0.01(+0.02%)
Dec 26, 2012 25.11 25.12 24.94 25.00 2,382,378 -0.10(-0.41%)
Dec 24, 2012 25.07 25.13 24.99 25.10 1,501,561 +0.00(+0.00%)
Dec 21, 2012 25.15 25.18 25.04 25.10 4,523,684 -0.20(-0.80%)
Dec 20, 2012 25.33 25.34 25.25 25.30 6,000,377 +0.10(+0.41%)
Dec 19, 2012 25.45 25.49 25.19 25.20 5,630,641 -0.18(-0.70%)
Dec 18, 2012 25.40 25.57 25.34 25.38 4,335,463 +0.01(+0.02%)
Dec 17, 2012 25.37 25.47 25.27 25.37 4,902,340 +0.00(+0.00%)
Dec 14, 2012 25.32 25.42 25.27 25.37 6,693,927 +0.10(+0.41%)
Dec 13, 2012 25.30 25.39 25.14 25.27 5,319,676 -0.16(-0.61%)
Dec 12, 2012 25.57 25.61 25.37 25.42 12,179,200 -0.09(-0.36%)
Dec 11, 2012 25.38 25.56 25.35 25.52 10,171,073 +0.23(+0.91%)
Dec 10, 2012 25.12 25.33 25.07 25.29 6,276,352 +0.37(+1.50%)
Dec 07, 2012 24.90 24.94 24.78 24.91 2,604,903 -0.08(-0.32%)
Dec 06, 2012 25.04 25.07 24.87 24.99 2,703,649 -0.03(-0.14%)
Dec 05, 2012 24.89 25.10 24.87 25.03 2,921,060 -0.05(-0.18%)
Dec 04, 2012 25.13 25.13 25.02 25.07 4,117,113 +0.34(+1.37%)
Nov 30, 2012 24.75 24.79 24.64 24.73 4,652,400 -0.22(-0.90%)
Nov 29, 2012 24.80 25.01 24.80 24.96 3,971,523 +0.24(+0.98%)
Nov 28, 2012 24.50 24.72 24.41 24.72 6,167,376 +0.14(+0.59%)
Nov 27, 2012 24.64 24.68 24.56 24.57 3,021,104 +0.00(+0.00%)
Nov 26, 2012 24.65 24.67 24.48 24.57 4,196,930 -0.25(-1.02%)
Nov 23, 2012 24.72 24.83 24.68 24.83 1,825,056 +0.35(+1.43%)
Nov 21, 2012 24.38 24.54 24.38 24.48 3,123,355 +0.08(+0.33%)
Nov 20, 2012 24.25 24.44 24.24 24.39 3,085,792 +0.02(+0.07%)
Nov 19, 2012 24.26 24.48 24.26 24.38 4,888,770 +0.24(+0.98%)
Nov 16, 2012 24.10 24.22 23.97 24.14 3,314,386 +0.03(+0.14%)
Nov 15, 2012 24.22 24.26 24.04 24.11 4,917,022 +0.01(+0.05%)
Nov 14, 2012 24.38 24.39 24.04 24.10 4,141,670 -0.19(-0.78%)
Nov 13, 2012 24.29 24.45 24.26 24.29 5,802,068 -0.12(-0.51%)
Nov 12, 2012 24.58 24.62 24.11 24.41 5,823,026 -0.29(-1.19%)
Nov 09, 2012 24.56 24.83 24.56 24.71 3,696,823 -0.07(-0.27%)
Nov 08, 2012 24.89 25.01 24.77 24.77 3,768,077 -0.38(-1.51%)
Nov 07, 2012 25.39 25.39 25.01 25.15 4,318,786 -0.21(-0.83%)
Nov 06, 2012 25.31 25.47 25.30 25.36 3,598,701 +0.26(+1.02%)
Nov 05, 2012 25.18 25.19 25.04 25.11 3,910,962 +0.33(+1.33%)
Nov 02, 2012 24.67 24.92 24.60 24.78 13,094,026 -0.67(-2.63%)
Nov 01, 2012 25.55 25.56 25.37 25.45 6,808,876 -0.02(-0.09%)
Oct 31, 2012 25.66 25.69 25.31 25.47 4,463,583 -0.26(-0.99%)
Oct 26, 2012 25.81 25.73 25.73 25.73 3,011,438 -0.03(-0.11%)
Oct 25, 2012 25.87 25.87 25.65 25.76 4,008,261 +0.11(+0.42%)
Oct 24, 2012 25.73 25.73 25.57 25.65 5,366,701 +0.23(+0.92%)
Oct 23, 2012 25.53 25.54 25.34 25.42 2,951,976 -0.30(-1.17%)
Oct 19, 2012 25.91 25.94 25.67 25.72 4,050,482 -0.23(-0.90%)
Oct 18, 2012 25.97 26.09 25.91 25.95 6,121,509 -0.23(-0.87%)
Oct 17, 2012 26.22 26.33 26.16 26.18 4,303,965 -0.30(-1.11%)
Oct 16, 2012 26.39 26.49 26.31 26.47 3,160,389 +0.24(+0.91%)
Oct 15, 2012 26.16 26.33 26.15 26.23 3,915,009 +0.23(+0.89%)
Oct 12, 2012 26.00 26.15 25.98 26.00 2,440,603 +0.06(+0.22%)
Oct 11, 2012 26.06 26.12 25.94 25.94 2,870,974 -0.17(-0.65%)
Oct 10, 2012 26.20 26.20 26.04 26.11 2,469,455 -0.09(-0.32%)
Oct 09, 2012 26.31 26.62 26.19 26.20 3,639,465 -0.43(-1.62%)
Oct 08, 2012 26.46 26.66 26.46 26.63 2,568,184 -0.25(-0.93%)
Oct 05, 2012 26.96 27.06 26.78 26.88 3,299,487 -0.04(-0.15%)
Oct 04, 2012 26.81 26.94 26.73 26.92 3,078,575 +0.31(+1.15%)
Oct 03, 2012 26.50 26.65 26.44 26.61 3,509,493 +0.02(+0.06%)
Oct 02, 2012 26.57 26.66 26.48 26.60 2,498,450 +0.27(+1.03%)
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.