Gsk Plc ADR (NY: GSK )

41.89 -0.54 (-1.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.52 25.59 25.38 25.51 1,939,910 -0.10(-0.40%)
Aug 30, 2006 25.57 25.66 25.49 25.62 3,409,586 +0.54(+2.17%)
Aug 29, 2006 25.02 25.10 24.89 25.07 2,976,517 +0.32(+1.31%)
Aug 28, 2006 24.57 24.80 24.55 24.75 1,450,314 +0.24(+0.97%)
Aug 25, 2006 24.40 24.58 24.39 24.51 1,871,144 -0.15(-0.60%)
Aug 24, 2006 24.65 24.73 24.55 24.66 3,127,846 +0.44(+1.80%)
Aug 23, 2006 24.35 24.46 24.20 24.22 2,103,479 -0.12(-0.50%)
Aug 22, 2006 24.22 24.44 24.20 24.35 4,155,106 -0.13(-0.55%)
Aug 21, 2006 24.65 24.65 24.45 24.48 4,050,956 +0.02(+0.07%)
Aug 18, 2006 24.50 24.53 24.38 24.46 2,555,910 -0.19(-0.78%)
Aug 17, 2006 24.82 24.85 24.56 24.66 1,774,115 -0.34(-1.37%)
Aug 16, 2006 24.89 25.12 24.88 25.00 2,692,996 +0.05(+0.22%)
Aug 15, 2006 25.08 25.08 24.92 24.94 2,021,806 +0.18(+0.74%)
Aug 14, 2006 24.74 24.98 24.74 24.76 1,880,936 +0.03(+0.11%)
Aug 11, 2006 24.65 24.76 24.62 24.73 1,372,647 -0.03(-0.11%)
Aug 10, 2006 24.50 24.78 24.46 24.76 1,880,268 +0.25(+1.03%)
Aug 09, 2006 24.58 24.71 24.51 24.51 1,612,326 +0.12(+0.50%)
Aug 08, 2006 24.36 24.45 24.28 24.39 2,139,531 +0.04(+0.18%)
Aug 07, 2006 24.46 24.54 24.29 24.34 2,052,739 -0.22(-0.88%)
Aug 04, 2006 24.59 24.75 24.53 24.56 1,853,785 +0.34(+1.41%)
Aug 03, 2006 24.11 24.26 24.04 24.22 2,443,303 +0.04(+0.17%)
Aug 02, 2006 24.17 24.26 24.05 24.18 4,009,563 -0.44(-1.79%)
Aug 01, 2006 24.55 24.71 24.42 24.62 2,883,048 -0.25(-0.99%)
Jul 31, 2006 24.90 24.99 24.82 24.86 1,930,340 -0.13(-0.52%)
Jul 28, 2006 24.86 25.11 24.86 24.99 1,896,514 +0.15(+0.62%)
Jul 27, 2006 24.79 24.96 24.69 24.84 2,965,612 -0.34(-1.36%)
Jul 26, 2006 25.07 25.20 24.82 25.18 4,842,097 -0.39(-1.53%)
Jul 25, 2006 25.55 25.70 25.24 25.57 3,096,690 +0.39(+1.55%)
Jul 24, 2006 24.78 25.29 24.76 25.18 5,545,557 +0.31(+1.25%)
Jul 21, 2006 25.02 25.08 24.87 24.87 2,061,641 +0.20(+0.80%)
Jul 20, 2006 24.89 24.92 24.66 24.67 1,948,589 -0.10(-0.42%)
Jul 19, 2006 24.22 24.85 24.21 24.78 2,352,950 +0.18(+0.73%)
Jul 18, 2006 24.59 24.62 24.44 24.60 2,375,204 +0.32(+1.31%)
Jul 17, 2006 24.14 24.35 24.07 24.28 1,908,976 -0.02(-0.07%)
Jul 14, 2006 24.34 24.50 24.18 24.30 2,290,638 -0.17(-0.70%)
Jul 13, 2006 24.63 24.67 24.43 24.47 3,424,274 -0.36(-1.45%)
Jul 12, 2006 25.06 25.11 24.78 24.83 2,514,072 -0.54(-2.14%)
Jul 11, 2006 25.38 25.43 25.10 25.37 2,769,329 -0.07(-0.26%)
Jul 10, 2006 25.39 25.52 25.30 25.44 1,760,762 -0.11(-0.42%)
Jul 07, 2006 25.51 25.64 25.46 25.55 1,649,491 +0.21(+0.82%)
Jul 06, 2006 25.39 25.50 25.24 25.34 1,680,869 +0.37(+1.49%)
Jul 05, 2006 24.71 25.00 24.66 24.97 1,888,725 -0.15(-0.61%)
Jul 03, 2006 25.11 25.21 25.02 25.12 928,005 +0.04(+0.18%)
Jun 30, 2006 24.99 25.23 24.97 25.07 2,747,519 +0.38(+1.53%)
Jun 29, 2006 24.20 24.71 24.16 24.70 2,399,907 +0.61(+2.54%)
Jun 28, 2006 24.00 24.12 23.93 24.09 1,162,343 +0.17(+0.71%)
Jun 27, 2006 24.14 24.21 23.83 23.91 1,606,095 -0.34(-1.41%)
Jun 26, 2006 24.14 24.28 24.02 24.26 2,019,803 -0.07(-0.28%)
Jun 23, 2006 24.17 24.42 24.14 24.32 1,302,546 -0.12(-0.50%)
Jun 22, 2006 24.47 24.62 24.37 24.44 1,689,994 -0.23(-0.93%)
Jun 21, 2006 24.70 24.79 24.61 24.67 3,468,115 +0.19(+0.77%)
Jun 20, 2006 24.47 24.62 24.37 24.49 1,623,008 +0.20(+0.83%)
Jun 19, 2006 24.27 24.33 24.08 24.28 2,447,754 +0.09(+0.37%)
Jun 16, 2006 24.15 24.32 24.06 24.19 2,355,621 -0.34(-1.37%)
Jun 15, 2006 24.37 24.53 24.16 24.53 4,982,077 +0.09(+0.37%)
Jun 14, 2006 24.51 24.60 24.32 24.44 3,015,684 +0.02(+0.07%)
Jun 13, 2006 24.27 24.50 24.19 24.42 2,211,190 +0.13(+0.54%)
Jun 12, 2006 24.51 24.58 24.28 24.29 2,027,147 -0.27(-1.08%)
Jun 09, 2006 24.70 24.83 24.54 24.56 2,812,280 -0.34(-1.35%)
Jun 08, 2006 24.79 24.96 24.49 24.89 3,893,840 -0.27(-1.07%)
Jun 07, 2006 25.29 25.46 25.14 25.16 5,132,071 +0.23(+0.92%)
Jun 06, 2006 25.13 25.14 24.82 24.93 2,103,034 -0.14(-0.56%)
Jun 05, 2006 25.16 25.32 25.03 25.07 4,485,138 -0.09(-0.34%)
Jun 02, 2006 25.02 25.23 25.00 25.16 3,610,988 +0.00(+0.02%)
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.