Gsk Plc ADR (NY: GSK )

41.90 -0.53 (-1.26%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.95 20.02 19.67 19.71 12,296 -0.10(-0.50%)
Sep 29, 2010 19.76 19.88 19.66 19.81 1,203 -0.18(-0.90%)
Sep 28, 2010 19.94 20.03 19.81 19.99 10,720 -0.11(-0.57%)
Sep 27, 2010 20.15 20.24 20.05 20.10 5,133,710 -0.08(-0.40%)
Sep 24, 2010 19.88 20.19 19.85 20.18 4,871,203 +0.52(+2.64%)
Sep 23, 2010 19.67 20.20 19.45 19.66 65,726 -0.36(-1.79%)
Sep 22, 2010 19.89 20.06 19.86 20.02 4,770,239 -0.10(-0.50%)
Sep 21, 2010 20.07 20.19 19.94 20.12 18,488 +0.01(+0.05%)
Sep 20, 2010 20.00 20.11 19.96 20.11 3,617,334 +0.25(+1.28%)
Sep 17, 2010 19.86 20.05 19.84 19.86 1,636,732 -0.11(-0.55%)
Sep 15, 2010 19.82 20.06 19.78 19.97 2,699,740 +0.13(+0.68%)
Sep 14, 2010 19.73 19.92 19.67 19.83 15,063 +0.14(+0.73%)
Sep 13, 2010 19.78 19.79 19.64 19.69 2,398,863 +0.02(+0.10%)
Sep 10, 2010 19.64 19.70 19.58 19.67 1,976,943 -0.03(-0.15%)
Sep 09, 2010 19.56 19.73 19.50 19.70 11,891 +0.20(+1.02%)
Sep 08, 2010 19.51 19.69 19.47 19.50 18,916 +0.09(+0.49%)
Sep 07, 2010 19.18 19.43 19.15 19.40 2,725 -0.19(-0.97%)
Sep 03, 2010 19.51 19.60 19.46 19.59 4,026,562 +0.17(+0.87%)
Sep 02, 2010 19.37 19.45 19.33 19.42 52,148 +0.08(+0.44%)
Sep 01, 2010 19.26 19.42 19.22 19.34 6,123,160 +0.68(+3.63%)
Aug 31, 2010 18.66 18.75 18.56 18.66 11,394 -0.14(-0.74%)
Aug 30, 2010 18.94 18.95 18.78 18.80 2,529,627 -0.14(-0.74%)
Aug 27, 2010 18.94 19.01 18.74 18.94 2,494,205 +0.21(+1.12%)
Aug 26, 2010 18.76 18.84 18.69 18.73 30,081 +0.06(+0.35%)
Aug 25, 2010 18.53 18.74 18.44 18.67 5,396 +0.12(+0.67%)
Aug 24, 2010 18.58 18.65 18.47 18.54 5,504 -0.41(-2.18%)
Aug 23, 2010 18.96 19.10 18.93 18.95 3,827,699 +0.23(+1.25%)
Aug 20, 2010 18.68 18.74 18.63 18.72 1,940,703 +0.12(+0.67%)
Aug 19, 2010 18.84 18.87 18.51 18.60 26,985 -0.36(-1.89%)
Aug 18, 2010 19.05 19.06 18.93 18.95 23,572 -0.05(-0.29%)
Aug 17, 2010 19.01 19.11 18.88 19.01 4,389 +0.03(+0.18%)
Aug 16, 2010 18.96 19.12 18.91 18.97 3,599,292 -0.04(-0.24%)
Aug 13, 2010 19.02 19.10 18.93 19.02 5,321,505 +0.47(+2.53%)
Aug 12, 2010 18.54 18.65 18.45 18.55 3,657,252 +0.37(+2.03%)
Aug 11, 2010 18.36 18.37 18.18 18.18 4,393,995 -0.26(-1.41%)
Aug 10, 2010 18.44 18.73 18.35 18.44 3,701 +0.07(+0.38%)
Aug 09, 2010 18.35 18.40 18.28 18.37 2,064,802 +0.16(+0.88%)
Aug 06, 2010 18.21 18.22 18.04 18.21 1,941,034 +0.18(+1.00%)
Aug 05, 2010 17.95 18.03 17.92 18.03 9,607 -0.03(-0.17%)
Aug 04, 2010 18.04 18.11 17.95 18.06 7,357 -0.04(-0.22%)
Aug 03, 2010 17.97 18.17 17.96 18.10 9,074 +0.15(+0.83%)
Aug 02, 2010 17.77 17.96 17.72 17.95 4,498,085 +0.41(+2.36%)
Jul 30, 2010 17.54 17.65 17.38 17.54 5,006,208 +0.00(+0.03%)
Jul 29, 2010 17.63 17.71 17.47 17.53 10,377 -0.14(-0.79%)
Jul 28, 2010 17.89 17.93 17.66 17.67 3,157,354 -0.16(-0.90%)
Jul 27, 2010 17.81 17.89 17.65 17.83 17,317 -0.26(-1.42%)
Jul 26, 2010 17.84 18.09 17.82 18.09 4,230,566 +0.12(+0.66%)
Jul 23, 2010 18.05 18.08 17.85 17.97 5,514,482 -0.08(-0.44%)
Jul 22, 2010 17.92 18.20 17.92 18.05 29,454 +0.15(+0.82%)
Jul 21, 2010 17.79 17.92 17.71 17.90 7,928,558 -0.00(-0.03%)
Jul 20, 2010 17.59 17.93 17.58 17.91 35,908 +0.06(+0.33%)
Jul 19, 2010 17.90 17.99 17.78 17.85 3,186,151 -0.08(-0.47%)
Jul 16, 2010 17.93 18.24 17.88 17.93 4,887,890 -0.39(-2.12%)
Jul 15, 2010 18.25 18.37 18.11 18.32 8,391,885 +0.42(+2.37%)
Jul 14, 2010 17.66 18.71 16.89 17.90 63,751 +0.31(+1.76%)
Jul 13, 2010 17.53 17.71 17.43 17.59 7,508 +0.42(+2.44%)
Jul 12, 2010 17.11 17.32 17.08 17.17 5,673,373 +0.01(+0.09%)
Jul 09, 2010 17.15 17.16 16.77 17.15 7,327,521 -0.03(-0.20%)
Jul 08, 2010 16.95 17.19 16.92 17.19 14,744 +0.23(+1.36%)
Jul 07, 2010 16.69 16.96 16.69 16.96 4,873,162 +0.15(+0.91%)
Jul 06, 2010 16.65 16.94 16.65 16.81 36,879 +0.17(+1.04%)
Jul 02, 2010 16.63 16.73 16.53 16.63 3,619,652 -0.07(-0.41%)
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.