Gsk Plc ADR (NY: GSK )

41.87 -0.56 (-1.33%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.84 14.12 13.74 13.90 0 -0.02(-0.17%)
Feb 26, 2009 14.42 14.45 13.92 13.92 4,948,784 -0.38(-2.65%)
Feb 25, 2009 14.45 14.53 14.30 14.30 5,233,339 -0.55(-3.70%)
Feb 24, 2009 14.87 14.91 14.60 14.85 5,155,243 +0.13(+0.88%)
Feb 23, 2009 15.24 15.27 14.69 14.72 5,741,574 -0.30(-1.97%)
Feb 20, 2009 15.02 15.20 14.94 15.02 0 -0.36(-2.31%)
Feb 19, 2009 15.59 15.69 15.32 15.37 12,292,381 -0.17(-1.07%)
Feb 18, 2009 15.69 15.69 15.50 15.54 2,975,859 +0.12(+0.78%)
Feb 17, 2009 15.60 15.64 15.33 15.42 4,942,659 -0.72(-4.46%)
Feb 13, 2009 16.28 16.39 16.07 16.14 0 -0.16(-0.99%)
Feb 12, 2009 16.03 16.32 15.93 16.30 3,880,268 -0.08(-0.48%)
Feb 11, 2009 16.10 16.41 16.10 16.38 4,119,851 -0.18(-1.07%)
Feb 10, 2009 16.88 16.98 16.45 16.56 3,590,620 -0.28(-1.65%)
Feb 09, 2009 16.88 16.89 16.68 16.83 2,757,401 -0.06(-0.35%)
Feb 06, 2009 16.51 17.00 16.51 16.89 4,980,637 -0.11(-0.64%)
Feb 05, 2009 16.90 17.13 16.67 17.00 7,302,313 +0.34(+2.02%)
Feb 04, 2009 16.81 16.85 16.58 16.67 5,345,977 +0.12(+0.74%)
Feb 03, 2009 16.23 16.57 16.06 16.54 2,967,683 +0.56(+3.53%)
Feb 02, 2009 15.63 16.06 15.63 15.98 3,187,195 -0.07(-0.43%)
Jan 30, 2009 16.06 16.15 15.86 16.05 3,149,840 +0.23(+1.47%)
Jan 29, 2009 15.75 15.93 15.70 15.81 4,132,037 -0.63(-3.82%)
Jan 28, 2009 16.52 16.58 16.32 16.44 3,004,379 +0.17(+1.06%)
Jan 27, 2009 16.13 16.37 16.07 16.27 2,576,563 +0.18(+1.10%)
Jan 26, 2009 16.11 16.23 15.97 16.09 3,997,309 +0.58(+3.73%)
Jan 23, 2009 15.36 15.59 15.13 15.51 5,656,865 -0.21(-1.36%)
Jan 22, 2009 15.52 15.82 15.44 15.73 4,490,664 -0.21(-1.34%)
Jan 21, 2009 15.71 15.96 15.36 15.94 6,287,961 -0.29(-1.77%)
Jan 20, 2009 16.54 16.56 16.21 16.23 3,905,191 -0.37(-2.22%)
Jan 16, 2009 16.93 16.94 16.40 16.60 0 -0.06(-0.35%)
Jan 15, 2009 16.57 16.70 16.28 16.66 2,830,510 +0.02(+0.14%)
Jan 14, 2009 16.73 16.79 16.34 16.63 3,771,700 -0.41(-2.40%)
Jan 13, 2009 17.08 17.29 16.95 17.04 4,969,947 -0.46(-2.63%)
Jan 12, 2009 17.43 17.65 17.35 17.50 5,408,697 -0.20(-1.13%)
Jan 09, 2009 18.00 18.02 17.63 17.70 6,111,930 -0.15(-0.87%)
Jan 08, 2009 17.88 17.90 17.59 17.86 4,036,588 +0.31(+1.79%)
Jan 07, 2009 17.55 17.80 17.48 17.54 3,561,717 +0.36(+2.09%)
Jan 06, 2009 16.78 17.29 16.51 17.18 4,989,009 +0.63(+3.79%)
Jan 05, 2009 16.43 16.62 16.28 16.56 3,434,697 -0.27(-1.60%)
Jan 02, 2009 16.62 16.88 16.58 16.83 0 -0.14(-0.81%)
Jan 01, 2009 16.93 17.03 16.72 16.96 0 +0.00(+0.00%)
Dec 31, 2008 16.93 17.03 16.72 16.96 2,636,382 +0.39(+2.33%)
Dec 30, 2008 16.47 16.60 16.42 16.57 2,960,698 +0.27(+1.65%)
Dec 29, 2008 16.37 16.44 16.14 16.31 2,786,261 -0.04(-0.22%)
Dec 26, 2008 16.52 16.52 16.27 16.34 0 -0.06(-0.36%)
Dec 24, 2008 16.29 16.45 16.27 16.40 2,027,244 +0.09(+0.56%)
Dec 23, 2008 16.53 16.77 16.25 16.31 4,601,465 -0.06(-0.36%)
Dec 22, 2008 16.71 16.74 16.26 16.37 4,239,804 -0.36(-2.12%)
Dec 19, 2008 16.93 17.15 16.62 16.73 4,330,280 +0.11(+0.66%)
Dec 18, 2008 16.80 17.01 16.46 16.62 4,342,521 -0.22(-1.32%)
Dec 17, 2008 16.88 17.02 16.66 16.84 3,946,859 -0.40(-2.32%)
Dec 16, 2008 16.60 17.25 16.54 17.24 5,012,384 +0.70(+4.24%)
Dec 15, 2008 16.56 16.79 16.29 16.54 4,114,810 +0.12(+0.72%)
Dec 12, 2008 16.21 16.47 16.07 16.42 0 +0.00(+0.00%)
Dec 11, 2008 15.94 16.60 15.87 16.42 9,536,241 +0.29(+1.81%)
Dec 10, 2008 16.40 16.44 15.96 16.13 3,104,683 -0.15(-0.90%)
Dec 09, 2008 16.26 16.65 16.21 16.27 3,766,970 -0.30(-1.81%)
Dec 08, 2008 16.60 16.83 16.35 16.57 3,535,281 +0.28(+1.70%)
Dec 05, 2008 16.01 16.33 15.66 16.30 0 +0.78(+5.01%)
Dec 04, 2008 15.51 15.82 15.38 15.52 3,717,721 +0.10(+0.68%)
Dec 03, 2008 15.47 15.82 15.17 15.41 8,541,696 +0.12(+0.77%)
Dec 02, 2008 15.10 15.34 14.84 15.30 3,077,870 +0.72(+4.97%)
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.