Gsk Plc ADR (NY: GSK )

43.13 +0.14 (+0.34%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.19 30.38 29.92 30.08 4,160,605 +0.09(+0.30%)
Jul 30, 2013 30.35 30.38 29.95 29.99 2,992,614 -0.19(-0.65%)
Jul 29, 2013 30.28 30.38 30.18 30.18 3,673,361 -0.21(-0.70%)
Jul 26, 2013 30.19 30.44 30.01 30.39 2,708,321 -0.21(-0.68%)
Jul 25, 2013 30.55 30.74 30.45 30.60 3,093,193 +0.11(+0.37%)
Jul 24, 2013 30.45 30.53 30.08 30.49 4,047,176 +0.12(+0.39%)
Jul 23, 2013 30.39 30.51 30.29 30.37 3,704,588 -0.19(-0.64%)
Jul 22, 2013 30.59 30.80 30.53 30.57 4,232,755 -0.21(-0.69%)
Jul 19, 2013 30.61 30.85 30.55 30.78 2,465,206 -0.18(-0.57%)
Jul 18, 2013 31.10 31.11 30.87 30.95 2,838,645 +0.17(+0.54%)
Jul 17, 2013 31.00 31.00 30.65 30.79 2,715,747 +0.18(+0.58%)
Jul 16, 2013 30.67 30.80 30.39 30.61 3,774,095 -0.44(-1.43%)
Jul 15, 2013 31.17 31.18 30.94 31.05 2,977,498 -0.20(-0.64%)
Jul 12, 2013 31.10 31.27 31.04 31.26 2,013,065 +0.03(+0.09%)
Jul 11, 2013 31.08 31.26 30.97 31.23 2,557,297 +0.37(+1.19%)
Jul 10, 2013 30.69 31.02 30.68 30.86 2,809,972 +0.38(+1.26%)
Jul 09, 2013 30.57 30.49 30.36 30.48 2,535,456 +0.01(+0.02%)
Jul 08, 2013 30.45 30.62 30.32 30.47 3,369,784 +0.25(+0.84%)
Jul 05, 2013 30.31 30.33 30.01 30.22 2,994,028 +0.35(+1.17%)
Jul 03, 2013 29.77 29.90 29.67 29.87 1,970,098 +0.15(+0.52%)
Jul 02, 2013 29.71 29.95 29.63 29.72 2,434,770 +0.06(+0.22%)
Jul 01, 2013 29.85 29.94 29.62 29.65 2,111,120 +0.16(+0.54%)
Jun 28, 2013 29.54 29.71 29.41 29.49 2,509,255 -0.08(-0.26%)
Jun 27, 2013 29.61 29.79 29.48 29.57 3,077,570 +0.18(+0.62%)
Jun 26, 2013 29.35 29.53 29.27 29.38 2,203,396 +0.37(+1.28%)
Jun 25, 2013 28.98 29.10 28.77 29.01 3,580,026 +0.06(+0.20%)
Jun 24, 2013 28.71 29.18 28.62 28.95 4,188,904 -0.04(-0.14%)
Jun 21, 2013 29.34 29.37 28.77 29.00 4,616,387 -0.23(-0.79%)
Jun 20, 2013 29.72 29.84 29.18 29.23 5,520,622 -1.16(-3.81%)
Jun 19, 2013 30.88 30.98 30.37 30.38 3,241,644 -0.58(-1.89%)
Jun 18, 2013 30.91 31.03 30.80 30.97 2,291,272 -0.16(-0.51%)
Jun 17, 2013 31.42 31.55 30.98 31.13 3,436,004 +0.15(+0.48%)
Jun 14, 2013 30.86 31.17 30.85 30.98 2,512,260 -0.22(-0.70%)
Jun 13, 2013 31.05 31.21 31.00 31.20 5,137,964 +0.27(+0.86%)
Jun 12, 2013 31.24 31.26 30.83 30.93 5,791,747 +0.35(+1.16%)
Jun 11, 2013 30.54 30.69 30.45 30.58 5,524,944 -0.04(-0.13%)
Jun 10, 2013 30.69 30.73 30.51 30.62 3,154,005 +0.10(+0.33%)
Jun 07, 2013 30.10 30.61 30.08 30.52 3,540,233 +0.31(+1.04%)
Jun 06, 2013 30.30 30.31 29.85 30.21 7,610,136 +0.34(+1.15%)
Jun 05, 2013 30.43 30.43 29.83 29.86 12,580,477 -0.58(-1.92%)
Jun 04, 2013 30.61 30.70 30.33 30.45 9,807,729 -0.22(-0.73%)
Jun 03, 2013 30.78 30.94 30.55 30.67 5,165,390 +0.12(+0.39%)
May 31, 2013 30.65 30.87 30.55 30.55 3,573,328 -0.38(-1.24%)
May 30, 2013 30.69 31.02 30.61 30.94 3,188,485 +0.24(+0.79%)
May 29, 2013 30.94 31.10 30.59 30.69 7,957,383 -0.93(-2.95%)
May 28, 2013 31.85 31.87 31.57 31.63 3,443,363 +0.37(+1.17%)
May 24, 2013 30.94 31.32 30.91 31.26 2,174,637 +0.14(+0.46%)
May 23, 2013 31.03 31.20 30.87 31.12 2,436,870 -0.12(-0.40%)
May 22, 2013 31.17 31.54 31.17 31.24 4,264,851 +0.17(+0.55%)
May 21, 2013 30.69 31.17 30.69 31.07 4,066,167 +0.26(+0.84%)
May 20, 2013 30.80 30.96 30.74 30.81 2,391,495 -0.01(-0.02%)
May 17, 2013 30.66 30.86 30.58 30.82 3,283,523 +0.06(+0.21%)
May 16, 2013 31.04 31.07 30.72 30.75 4,174,074 -0.21(-0.67%)
May 15, 2013 30.75 31.00 30.74 30.96 3,665,567 +0.47(+1.53%)
May 13, 2013 30.46 30.54 30.41 30.49 3,743,905 +0.03(+0.10%)
May 10, 2013 30.17 30.54 30.04 30.46 5,496,525 +0.54(+1.81%)
May 09, 2013 29.90 30.13 29.86 29.92 3,087,464 -0.06(-0.20%)
May 08, 2013 29.95 30.13 29.87 29.98 3,241,397 +0.07(+0.22%)
May 07, 2013 29.85 29.98 29.77 29.92 2,867,679 +0.13(+0.43%)
May 06, 2013 29.92 29.94 29.75 29.79 2,107,105 -0.13(-0.43%)
May 03, 2013 29.94 30.03 29.90 29.92 3,451,487 -0.11(-0.37%)
May 02, 2013 29.96 30.13 29.93 30.03 3,234,559 -0.04(-0.14%)
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.