Gsk Plc ADR (NY: GSK )

41.90 -0.53 (-1.25%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.95 23.13 22.86 23.03 4,136,613 +0.02(+0.10%)
Oct 30, 2007 22.94 23.07 22.92 23.01 2,650,049 +0.07(+0.31%)
Oct 29, 2007 22.67 23.14 22.65 22.94 4,859,536 +0.23(+1.03%)
Oct 26, 2007 22.59 22.86 22.54 22.70 2,798,238 -0.10(-0.45%)
Oct 25, 2007 22.75 22.85 22.67 22.81 3,882,066 -0.25(-1.09%)
Oct 24, 2007 22.81 23.08 22.77 23.06 5,895,747 -0.35(-1.48%)
Oct 23, 2007 23.54 23.55 23.16 23.41 6,593,060 +0.60(+2.62%)
Oct 22, 2007 22.71 22.86 22.61 22.81 3,160,256 -0.00(-0.02%)
Oct 19, 2007 23.07 23.11 22.79 22.81 4,046,276 -0.22(-0.98%)
Oct 18, 2007 23.10 23.24 23.04 23.04 3,021,857 -0.13(-0.56%)
Oct 17, 2007 23.38 23.43 23.05 23.17 3,386,322 -0.12(-0.50%)
Oct 16, 2007 23.24 23.46 23.18 23.28 2,524,778 -0.24(-1.03%)
Oct 15, 2007 23.67 23.68 23.42 23.53 2,210,822 +0.06(+0.25%)
Oct 12, 2007 23.43 23.47 23.33 23.47 3,233,547 -0.02(-0.08%)
Oct 11, 2007 23.66 23.68 23.43 23.49 7,088,158 -0.49(-2.06%)
Oct 10, 2007 24.04 24.12 23.97 23.98 1,907,101 -0.11(-0.45%)
Oct 09, 2007 24.15 24.17 24.00 24.09 2,080,655 -0.01(-0.04%)
Oct 08, 2007 24.23 24.23 23.99 24.10 3,000,274 -0.20(-0.83%)
Oct 05, 2007 24.43 24.48 24.27 24.30 3,951,488 -0.03(-0.13%)
Oct 04, 2007 24.38 24.51 24.29 24.33 2,760,634 +0.11(+0.46%)
Oct 03, 2007 24.26 24.44 24.19 24.22 1,876,617 +0.04(+0.15%)
Oct 02, 2007 24.23 24.30 24.08 24.18 2,231,070 +0.03(+0.11%)
Oct 01, 2007 24.17 24.24 24.08 24.16 3,193,409 +0.25(+1.03%)
Sep 28, 2007 23.67 23.95 23.64 23.91 3,677,138 +0.01(+0.04%)
Sep 27, 2007 23.96 24.05 23.79 23.90 2,464,701 -0.02(-0.09%)
Sep 26, 2007 24.04 24.11 23.82 23.92 2,439,780 -0.12(-0.50%)
Sep 25, 2007 24.02 24.09 23.97 24.04 2,026,787 -0.07(-0.28%)
Sep 24, 2007 24.22 24.26 24.07 24.11 1,807,863 -0.26(-1.07%)
Sep 21, 2007 24.44 24.50 24.26 24.37 3,314,007 +0.27(+1.10%)
Sep 20, 2007 24.10 24.27 24.03 24.11 2,389,717 +0.07(+0.30%)
Sep 19, 2007 24.12 24.32 23.93 24.04 4,039,823 +0.06(+0.24%)
Sep 18, 2007 23.50 24.09 23.52 23.98 2,967,343 +0.22(+0.91%)
Sep 17, 2007 23.77 23.95 23.70 23.76 1,780,049 -0.24(-1.01%)
Sep 14, 2007 24.26 24.13 23.86 24.00 2,508,980 -0.30(-1.24%)
Sep 13, 2007 24.01 24.47 24.28 24.30 2,869,218 +0.16(+0.67%)
Sep 12, 2007 24.06 24.44 23.99 24.14 4,465,477 -0.13(-0.54%)
Sep 11, 2007 23.89 24.35 23.94 24.27 3,492,457 +0.43(+1.81%)
Sep 10, 2007 23.95 24.10 23.73 23.84 3,277,147 -0.01(-0.04%)
Sep 07, 2007 24.36 24.38 23.73 23.85 4,364,905 -0.18(-0.73%)
Sep 06, 2007 23.89 24.13 23.82 24.03 3,494,683 +0.14(+0.58%)
Sep 05, 2007 23.74 23.92 23.68 23.89 2,447,835 +0.06(+0.25%)
Sep 04, 2007 23.59 23.92 23.55 23.83 3,339,593 +0.36(+1.53%)
Aug 31, 2007 23.41 23.64 23.28 23.47 3,397,892 +0.45(+1.95%)
Aug 30, 2007 22.95 23.28 22.92 23.02 2,694,773 -0.17(-0.74%)
Aug 29, 2007 23.06 23.24 22.97 23.19 2,262,888 +0.17(+0.72%)
Aug 28, 2007 23.23 23.37 23.02 23.02 4,855,308 -0.42(-1.80%)
Aug 27, 2007 23.44 23.55 23.35 23.45 1,546,863 -0.02(-0.10%)
Aug 24, 2007 23.12 23.48 23.32 23.47 2,927,514 +0.29(+1.24%)
Aug 23, 2007 23.51 23.55 23.04 23.18 4,872,441 +0.05(+0.19%)
Aug 22, 2007 22.96 23.20 22.94 23.14 2,433,105 +0.22(+0.96%)
Aug 21, 2007 22.77 23.05 22.74 22.92 2,395,502 +0.09(+0.39%)
Aug 20, 2007 22.94 23.01 22.66 22.83 3,712,961 +0.04(+0.20%)
Aug 17, 2007 22.14 23.03 22.49 22.78 6,407,512 +0.40(+1.79%)
Aug 16, 2007 22.08 22.39 21.96 22.38 10,660,719 +0.04(+0.16%)
Aug 15, 2007 22.28 22.66 22.26 22.35 6,255,068 -0.36(-1.56%)
Aug 14, 2007 22.98 23.03 22.62 22.70 7,356,723 -0.47(-2.02%)
Aug 13, 2007 23.08 23.38 23.03 23.17 3,812,421 -0.23(-0.98%)
Aug 10, 2007 23.47 23.63 23.02 23.40 5,108,965 -0.18(-0.74%)
Aug 09, 2007 23.61 23.80 23.37 23.57 7,633,744 -0.14(-0.59%)
Aug 08, 2007 24.18 24.30 23.50 23.71 16,383,579 +0.13(+0.53%)
Aug 07, 2007 23.47 23.78 23.43 23.59 5,696,604 +0.09(+0.36%)
Aug 06, 2007 23.48 23.54 23.28 23.50 6,892,293 +0.53(+2.29%)
Aug 03, 2007 23.08 23.31 22.96 22.97 7,380,754 -0.33(-1.43%)
Aug 02, 2007 23.29 23.47 23.25 23.31 6,158,263 +0.11(+0.48%)
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.