Gsk Plc ADR (NY: GSK )

42.93 -0.06 (-0.14%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.19 33.32 33.02 33.09 2,853,874 -0.19(-0.56%)
Jun 27, 2014 33.36 33.40 33.24 33.28 1,890,415 +0.07(+0.20%)
Jun 26, 2014 33.07 33.23 32.91 33.21 2,331,225 +0.15(+0.47%)
Jun 25, 2014 33.04 33.15 32.90 33.06 3,879,876 -0.19(-0.56%)
Jun 24, 2014 33.22 33.38 33.19 33.24 3,413,765 -0.09(-0.28%)
Jun 23, 2014 33.26 33.36 33.23 33.33 3,239,796 -0.41(-1.23%)
Jun 20, 2014 33.84 33.85 33.66 33.75 2,616,031 +0.07(+0.20%)
Jun 19, 2014 33.69 33.79 33.65 33.68 2,021,532 +0.30(+0.89%)
Jun 18, 2014 33.28 33.43 33.23 33.38 2,609,876 -0.06(-0.19%)
Jun 17, 2014 33.66 33.53 33.31 33.45 2,526,497 -0.21(-0.63%)
Jun 16, 2014 33.74 33.84 33.62 33.66 3,526,721 -0.07(-0.20%)
Jun 13, 2014 33.66 33.88 33.61 33.72 2,426,973 +0.06(+0.18%)
Jun 12, 2014 33.84 33.87 33.60 33.66 2,370,200 +0.06(+0.18%)
Jun 11, 2014 33.61 33.72 33.55 33.60 3,634,458 +0.19(+0.56%)
Jun 10, 2014 33.34 33.43 33.30 33.41 2,035,381 +0.19(+0.56%)
Jun 06, 2014 33.12 33.29 33.07 33.23 2,841,619 +0.25(+0.75%)
Jun 05, 2014 33.12 33.13 32.97 32.98 3,405,436 +0.13(+0.40%)
Jun 04, 2014 32.94 32.99 32.81 32.85 3,850,103 -0.08(-0.24%)
Jun 03, 2014 33.01 33.04 32.88 32.93 4,229,149 -0.27(-0.82%)
Jun 02, 2014 33.12 33.24 33.10 33.20 2,561,665 -0.17(-0.52%)
May 30, 2014 33.41 33.54 33.35 33.38 2,842,023 -0.27(-0.81%)
May 29, 2014 33.62 33.75 33.54 33.65 2,799,631 +0.37(+1.12%)
May 28, 2014 33.48 33.68 33.28 33.28 3,649,005 -0.73(-2.15%)
May 27, 2014 34.21 34.21 33.95 34.01 4,777,548 +0.07(+0.22%)
May 23, 2014 34.03 33.93 33.93 33.93 2,399,873 -0.22(-0.65%)
May 22, 2014 34.19 34.26 34.11 34.15 1,511,778 -0.08(-0.22%)
May 21, 2014 34.09 34.34 34.05 34.23 2,459,286 +0.38(+1.12%)
May 20, 2014 33.92 33.99 33.79 33.85 2,930,180 -0.08(-0.24%)
May 19, 2014 33.91 34.05 33.82 33.93 4,516,825 -0.37(-1.06%)
May 16, 2014 34.24 34.40 34.21 34.30 3,839,096 -0.04(-0.11%)
May 15, 2014 34.14 34.38 34.10 34.34 6,630,181 +0.19(+0.54%)
May 14, 2014 33.88 34.22 33.71 34.15 9,279,557 +0.19(+0.56%)
May 13, 2014 33.59 33.96 33.58 33.96 11,011,837 +0.23(+0.69%)
May 12, 2014 33.54 33.74 33.48 33.73 8,457,997 +0.09(+0.27%)
May 09, 2014 33.45 33.65 33.32 33.63 4,407,061 +0.06(+0.16%)
May 08, 2014 33.53 33.67 33.46 33.58 4,926,779 -0.34(-0.99%)
May 07, 2014 33.84 33.97 33.71 33.92 4,275,471 +0.02(+0.05%)
May 06, 2014 33.86 34.03 33.81 33.90 5,090,881 +0.08(+0.24%)
May 05, 2014 33.56 33.82 33.38 33.82 3,203,832 +0.10(+0.29%)
May 02, 2014 33.65 33.79 33.52 33.72 2,878,260 -0.17(-0.49%)
May 01, 2014 33.84 34.00 33.78 33.89 2,812,688 +0.02(+0.05%)
Apr 30, 2014 33.92 34.01 33.44 33.87 6,187,135 -0.62(-1.81%)
Apr 29, 2014 34.06 34.55 34.05 34.49 6,612,150 +0.23(+0.68%)
Apr 28, 2014 34.27 34.33 33.82 34.26 5,095,536 +0.15(+0.45%)
Apr 25, 2014 34.08 34.14 33.84 34.11 3,436,582 +0.15(+0.45%)
Apr 24, 2014 34.04 34.06 33.76 33.95 4,002,865 +0.23(+0.67%)
Apr 23, 2014 33.95 33.96 33.62 33.73 3,621,469 -0.10(-0.29%)
Apr 22, 2014 33.96 34.03 33.77 33.82 8,596,184 +1.33(+4.10%)
Apr 21, 2014 32.22 32.53 32.16 32.49 2,676,177 +0.37(+1.16%)
Apr 17, 2014 32.01 32.12 32.12 32.12 3,628,550 -0.19(-0.59%)
Apr 16, 2014 32.20 32.31 32.07 32.31 4,165,058 +0.31(+0.96%)
Apr 15, 2014 31.90 32.03 31.62 32.00 2,993,055 +0.29(+0.93%)
Apr 14, 2014 31.67 31.77 31.51 31.71 3,605,916 +0.05(+0.15%)
Apr 11, 2014 31.64 31.96 31.62 31.66 5,364,741 -0.48(-1.50%)
Apr 10, 2014 32.66 32.74 32.09 32.14 3,780,858 -0.53(-1.63%)
Apr 09, 2014 32.44 32.67 32.30 32.67 4,047,541 +0.75(+2.36%)
Apr 08, 2014 31.93 32.05 31.82 31.92 5,325,720 +0.39(+1.24%)
Apr 07, 2014 31.81 31.82 31.43 31.53 5,862,951 -0.36(-1.13%)
Apr 04, 2014 32.26 32.29 31.87 31.89 4,603,991 -0.35(-1.10%)
Apr 03, 2014 32.28 32.31 32.07 32.25 3,544,676 -0.17(-0.53%)
Apr 02, 2014 32.37 32.47 32.31 32.42 4,998,145 -0.18(-0.56%)
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.