Gsk Plc ADR (NY: GSK )

41.60 -0.83 (-1.94%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.22 18.24 17.86 17.98 1,999,996 -0.35(-1.91%)
May 29, 2003 18.49 18.52 18.21 18.33 1,121,395 -0.09(-0.51%)
May 28, 2003 18.25 18.51 18.23 18.42 1,341,491 -0.04(-0.22%)
May 27, 2003 18.01 18.53 17.93 18.46 1,590,962 +0.22(+1.21%)
May 23, 2003 18.27 18.38 18.10 18.24 1,087,791 -0.36(-1.93%)
May 22, 2003 18.28 18.72 18.28 18.60 1,285,410 +0.31(+1.72%)
May 21, 2003 18.22 18.39 18.09 18.29 1,936,794 -0.04(-0.22%)
May 20, 2003 18.29 18.53 18.20 18.33 2,626,901 -0.04(-0.20%)
May 19, 2003 19.20 19.21 18.33 18.36 3,162,118 -0.98(-5.06%)
May 16, 2003 19.21 19.57 19.21 19.34 1,639,476 +0.22(+1.13%)
May 15, 2003 19.09 19.16 18.94 19.13 1,081,560 +0.26(+1.36%)
May 14, 2003 19.04 19.04 18.78 18.87 1,300,320 -0.03(-0.14%)
May 13, 2003 18.86 18.95 18.74 18.90 1,512,181 -0.27(-1.38%)
May 12, 2003 18.75 19.16 18.74 19.16 1,969,508 +0.42(+2.25%)
May 09, 2003 18.35 18.76 18.33 18.74 1,411,369 +0.25(+1.34%)
May 08, 2003 18.56 18.57 18.40 18.50 1,904,303 -0.33(-1.77%)
May 07, 2003 18.99 19.10 18.76 18.83 2,055,410 -0.61(-3.12%)
May 06, 2003 19.36 19.61 19.36 19.43 2,180,479 -0.20(-1.03%)
May 05, 2003 19.56 19.71 19.38 19.64 2,320,681 +0.11(+0.58%)
May 02, 2003 18.67 19.55 18.67 19.52 3,359,736 +1.05(+5.67%)
May 01, 2003 18.38 18.60 18.36 18.48 1,997,993 +0.27(+1.48%)
Apr 30, 2003 17.87 18.31 17.87 18.21 2,250,135 +0.43(+2.43%)
Apr 29, 2003 17.92 17.92 17.52 17.78 2,273,280 -0.37(-2.06%)
Apr 28, 2003 17.83 18.18 17.79 18.15 1,433,624 +0.27(+1.48%)
Apr 25, 2003 17.71 17.97 17.71 17.88 2,028,704 +0.10(+0.56%)
Apr 24, 2003 17.64 17.83 17.54 17.79 2,642,924 -0.32(-1.79%)
Apr 23, 2003 17.94 18.18 17.94 18.11 1,769,887 +0.21(+1.15%)
Apr 22, 2003 17.32 17.96 17.31 17.90 1,940,577 +0.37(+2.13%)
Apr 21, 2003 17.55 17.70 17.51 17.53 1,308,332 +0.08(+0.44%)
Apr 17, 2003 17.09 17.53 17.09 17.45 1,582,060 +0.56(+3.30%)
Apr 16, 2003 17.10 17.15 16.81 16.90 2,183,372 -0.51(-2.94%)
Apr 15, 2003 17.19 17.51 17.11 17.41 2,633,800 -0.16(-0.92%)
Apr 14, 2003 17.42 17.57 17.36 17.57 1,483,473 +0.45(+2.65%)
Apr 11, 2003 17.50 17.56 16.98 17.12 2,210,300 -0.10(-0.60%)
Apr 10, 2003 17.46 17.47 17.09 17.22 2,305,994 -0.04(-0.21%)
Apr 09, 2003 17.44 17.56 17.23 17.26 2,039,387 -0.16(-0.90%)
Apr 08, 2003 17.26 17.41 17.26 17.41 3,112,268 +0.45(+2.65%)
Apr 07, 2003 17.24 17.39 16.92 16.96 2,393,676 +0.16(+0.96%)
Apr 04, 2003 16.76 16.93 16.67 16.80 1,212,861 +0.22(+1.36%)
Apr 03, 2003 16.67 16.70 16.55 16.58 1,429,173 +0.09(+0.54%)
Apr 02, 2003 16.47 16.55 16.31 16.49 1,935,904 +0.38(+2.34%)
Apr 01, 2003 15.98 16.15 15.91 16.11 1,551,572 +0.30(+1.88%)
Mar 31, 2003 15.93 15.94 15.64 15.81 1,977,074 -0.41(-2.52%)
Mar 28, 2003 16.08 16.23 15.95 16.22 2,498,048 -0.34(-2.06%)
Mar 27, 2003 16.51 16.71 16.37 16.56 2,015,352 -0.04(-0.27%)
Mar 26, 2003 16.61 16.72 16.49 16.61 1,437,184 -0.09(-0.54%)
Mar 25, 2003 16.34 16.90 16.29 16.70 2,155,109 +0.36(+2.20%)
Mar 24, 2003 16.58 16.74 16.34 16.34 1,917,433 -0.58(-3.43%)
Mar 21, 2003 16.78 17.03 16.64 16.92 2,248,800 +0.51(+3.09%)
Mar 20, 2003 16.15 16.52 15.99 16.41 2,583,728 -0.26(-1.54%)
Mar 19, 2003 16.72 16.81 16.45 16.67 2,104,147 +0.31(+1.92%)
Mar 18, 2003 16.40 16.54 16.19 16.35 2,010,011 +0.04(+0.22%)
Mar 17, 2003 15.54 16.71 15.48 16.32 2,806,939 +0.33(+2.05%)
Mar 14, 2003 15.89 16.10 15.77 15.99 3,258,924 +0.31(+2.01%)
Mar 13, 2003 15.21 15.71 15.17 15.67 3,088,233 +0.96(+6.50%)
Mar 12, 2003 14.59 14.77 14.31 14.72 2,678,308 -0.25(-1.68%)
Mar 11, 2003 14.94 15.23 14.87 14.97 1,457,881 -0.07(-0.45%)
Mar 10, 2003 15.13 15.26 14.99 15.04 2,163,343 -0.32(-2.11%)
Mar 07, 2003 15.23 15.51 15.23 15.36 1,750,303 -0.00(-0.03%)
Mar 06, 2003 15.19 15.52 15.19 15.36 1,894,733 +0.01(+0.09%)
Mar 05, 2003 15.35 15.48 15.30 15.35 3,106,259 +0.00(+0.03%)
Mar 04, 2003 15.56 15.65 15.33 15.35 2,689,213 -0.50(-3.18%)
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.