Gsk Plc ADR (NY: GSK )

41.88 -0.55 (-1.31%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.90 29.95 29.68 29.87 2,458,572 +0.05(+0.16%)
Dec 28, 2018 29.76 30.04 29.72 29.83 3,670,910 +0.12(+0.39%)
Dec 27, 2018 29.28 29.72 29.00 29.71 4,772,994 +0.00(+0.00%)
Dec 26, 2018 29.04 29.72 28.90 29.71 3,832,509 +0.59(+2.04%)
Dec 24, 2018 29.32 29.42 28.97 29.11 2,798,175 -0.27(-0.90%)
Dec 21, 2018 29.58 29.99 29.37 29.38 5,842,578 -0.25(-0.84%)
Dec 20, 2018 29.94 29.96 29.46 29.63 8,610,524 +0.39(+1.34%)
Dec 19, 2018 30.69 30.70 29.16 29.24 19,688,992 +0.24(+0.84%)
Dec 18, 2018 29.22 29.24 28.82 29.00 5,623,206 +0.02(+0.05%)
Dec 17, 2018 29.28 29.33 28.88 28.98 5,190,498 -0.42(-1.44%)
Dec 14, 2018 29.38 29.45 29.24 29.40 5,401,158 -0.26(-0.87%)
Dec 13, 2018 29.73 29.79 29.45 29.66 2,899,488 +0.20(+0.69%)
Dec 12, 2018 29.52 29.83 29.44 29.46 3,117,230 +0.25(+0.86%)
Dec 11, 2018 29.76 29.79 29.11 29.21 4,637,279 -0.25(-0.85%)
Dec 10, 2018 29.25 29.55 29.05 29.46 5,941,759 +0.30(+1.02%)
Dec 07, 2018 29.11 29.43 28.99 29.16 7,927,267 -0.09(-0.32%)
Dec 06, 2018 28.93 29.27 28.47 29.25 7,991,354 -0.72(-2.40%)
Dec 04, 2018 30.42 30.53 29.84 29.97 8,456,178 -0.21(-0.70%)
Dec 03, 2018 30.29 30.49 29.88 30.19 16,096,434 -2.55(-7.79%)
Nov 30, 2018 32.24 32.77 32.22 32.73 4,441,060 +0.45(+1.40%)
Nov 29, 2018 32.13 32.41 32.08 32.28 2,388,260 +0.08(+0.24%)
Nov 28, 2018 31.69 32.26 31.66 32.20 5,386,361 +0.61(+1.93%)
Nov 27, 2018 31.33 31.62 31.19 31.59 2,413,488 -0.12(-0.37%)
Nov 26, 2018 31.71 31.86 31.67 31.71 3,162,819 -0.08(-0.25%)
Nov 23, 2018 31.73 31.95 31.66 31.79 1,034,286 +0.12(+0.37%)
Nov 21, 2018 31.67 31.67 31.67 0 -0.09(-0.30%)
Nov 20, 2018 31.83 32.02 31.69 31.76 3,125,010 -0.16(-0.49%)
Nov 19, 2018 31.87 32.01 31.69 31.92 3,984,229 +0.38(+1.21%)
Nov 16, 2018 31.35 31.69 31.33 31.54 4,572,424 -0.05(-0.17%)
Nov 15, 2018 31.53 31.69 31.23 31.59 6,361,236 +0.01(+0.03%)
Nov 14, 2018 31.58 31.83 31.46 31.58 3,126,262 -0.39(-1.23%)
Nov 13, 2018 31.96 32.21 31.81 31.98 3,108,031 +0.29(+0.90%)
Nov 12, 2018 31.68 31.84 31.57 31.69 2,512,166 -0.21(-0.65%)
Nov 09, 2018 31.86 32.00 31.70 31.90 2,289,335 +0.05(+0.15%)
Nov 08, 2018 31.76 32.01 31.72 31.85 3,168,881 +0.33(+1.05%)
Nov 07, 2018 31.25 31.57 31.18 31.52 4,037,529 +0.78(+2.54%)
Nov 06, 2018 30.74 30.83 30.64 30.74 2,590,902 -0.19(-0.62%)
Nov 05, 2018 30.64 31.04 30.57 30.93 3,702,566 +0.93(+3.12%)
Nov 02, 2018 30.39 30.44 29.90 30.00 3,854,959 -0.66(-2.14%)
Nov 01, 2018 30.49 30.83 30.45 30.66 6,561,258 +0.49(+1.61%)
Oct 31, 2018 30.99 31.08 29.80 30.17 8,872,577 -0.42(-1.39%)
Oct 30, 2018 30.18 30.63 30.15 30.60 4,366,855 +0.22(+0.74%)
Oct 29, 2018 30.63 30.77 30.14 30.37 3,102,134 +0.00(+0.00%)
Oct 26, 2018 30.19 30.54 29.94 30.37 4,065,729 -0.16(-0.53%)
Oct 25, 2018 30.19 30.75 29.95 30.53 5,157,913 +0.12(+0.41%)
Oct 24, 2018 31.25 31.38 30.38 30.41 5,212,307 -0.97(-3.10%)
Oct 23, 2018 31.00 31.44 30.99 31.38 4,311,722 +0.10(+0.32%)
Oct 22, 2018 31.41 31.44 31.07 31.28 3,722,475 -0.29(-0.91%)
Oct 19, 2018 31.22 31.59 31.17 31.57 5,442,334 +0.97(+3.18%)
Oct 18, 2018 31.10 31.10 30.47 30.60 2,815,015 -0.10(-0.33%)
Oct 17, 2018 30.65 30.80 30.53 30.70 1,955,714 -0.05(-0.15%)
Oct 16, 2018 30.54 30.77 30.45 30.74 3,548,119 +0.71(+2.37%)
Oct 15, 2018 29.78 30.24 29.76 30.03 4,243,432 +0.44(+1.49%)
Oct 12, 2018 29.74 29.78 29.26 29.59 5,422,137 -0.12(-0.42%)
Oct 11, 2018 30.51 30.53 29.56 29.71 4,513,964 -0.59(-1.94%)
Oct 10, 2018 30.74 30.77 30.30 30.30 2,999,543 -0.19(-0.61%)
Oct 09, 2018 30.04 30.53 29.95 30.49 3,501,233 +0.13(+0.43%)
Oct 08, 2018 30.21 30.40 30.19 30.36 2,694,745 -0.39(-1.28%)
Oct 05, 2018 30.80 30.85 30.65 30.75 2,129,057 -0.27(-0.87%)
Oct 04, 2018 30.96 31.07 30.86 31.02 2,813,014 -0.25(-0.82%)
Oct 03, 2018 31.31 31.48 31.26 31.27 1,910,545 +0.25(+0.80%)
Oct 02, 2018 30.83 31.10 30.80 31.03 1,993,604 +0.09(+0.30%)
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.