Gsk Plc ADR (NY: GSK )

41.88 -0.55 (-1.28%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.77 27.91 27.69 27.90 5,794,904 +0.21(+0.78%)
Oct 30, 2014 27.47 27.74 27.45 27.68 6,059,548 +0.04(+0.13%)
Oct 29, 2014 27.69 27.79 27.56 27.65 5,022,395 -0.01(-0.04%)
Oct 28, 2014 27.71 27.73 27.54 27.66 6,067,939 -0.17(-0.60%)
Oct 27, 2014 28.00 28.08 27.72 27.82 7,849,860 -0.26(-0.92%)
Oct 24, 2014 27.99 28.08 27.94 28.08 11,281,095 +0.26(+0.95%)
Oct 23, 2014 27.65 27.96 27.57 27.82 9,352,153 +0.58(+2.14%)
Oct 22, 2014 27.35 27.62 27.21 27.23 14,815,825 +0.48(+1.79%)
Oct 21, 2014 26.43 26.82 26.39 26.76 16,341,304 +0.01(+0.05%)
Oct 20, 2014 26.63 26.79 26.55 26.74 6,653,702 -0.04(-0.14%)
Oct 17, 2014 26.74 26.89 26.69 26.78 7,608,629 +0.48(+1.84%)
Oct 16, 2014 25.74 26.47 25.70 26.30 12,487,291 -0.15(-0.58%)
Oct 15, 2014 26.45 26.51 25.94 26.45 12,630,713 -0.34(-1.26%)
Oct 14, 2014 26.90 27.05 26.72 26.79 7,361,169 -0.09(-0.34%)
Oct 13, 2014 27.19 27.29 26.87 26.88 6,768,567 -0.18(-0.66%)
Oct 10, 2014 27.29 27.37 27.04 27.06 13,198,552 -0.42(-1.54%)
Oct 09, 2014 27.83 27.96 27.46 27.48 12,801,423 -0.59(-2.10%)
Oct 08, 2014 27.65 28.07 27.62 28.07 17,614,818 +0.32(+1.15%)
Oct 07, 2014 27.92 27.95 27.72 27.75 8,359,834 -0.37(-1.33%)
Oct 06, 2014 28.22 28.34 28.07 28.12 9,970,697 +0.07(+0.26%)
Oct 03, 2014 27.82 28.15 27.82 28.05 11,585,659 +0.07(+0.24%)
Oct 02, 2014 28.15 28.17 27.78 27.98 13,413,663 -0.17(-0.59%)
Oct 01, 2014 28.22 28.27 28.12 28.15 12,054,793 -0.04(-0.15%)
Sep 30, 2014 28.24 28.31 28.19 28.19 13,333,113 -0.20(-0.69%)
Sep 29, 2014 28.26 28.45 28.23 28.39 11,481,441 -0.18(-0.64%)
Sep 26, 2014 28.70 28.72 28.54 28.57 7,857,370 -0.06(-0.19%)
Sep 25, 2014 28.80 28.81 28.58 28.63 8,313,407 -0.21(-0.74%)
Sep 24, 2014 28.59 28.85 28.57 28.84 15,986,217 +0.24(+0.84%)
Sep 23, 2014 28.62 28.78 28.58 28.60 12,522,936 -0.42(-1.44%)
Sep 22, 2014 29.13 29.20 28.90 29.02 12,791,669 -0.04(-0.13%)
Sep 19, 2014 29.19 29.25 29.05 29.06 12,923,708 +0.06(+0.19%)
Sep 18, 2014 29.04 29.10 28.92 29.00 8,272,025 +0.12(+0.40%)
Sep 17, 2014 28.98 29.05 28.84 28.88 8,190,185 -0.12(-0.42%)
Sep 16, 2014 28.70 29.03 28.68 29.01 4,340,747 +0.20(+0.68%)
Sep 15, 2014 28.69 28.91 28.66 28.81 5,500,153 -0.05(-0.17%)
Sep 12, 2014 28.91 28.91 28.76 28.86 4,830,691 +0.08(+0.28%)
Sep 11, 2014 28.64 28.78 28.49 28.78 6,951,418 -0.21(-0.74%)
Sep 10, 2014 28.76 29.07 28.69 28.99 5,875,355 +0.39(+1.35%)
Sep 09, 2014 28.54 28.73 28.42 28.61 6,287,515 -0.08(-0.28%)
Sep 08, 2014 28.39 28.70 28.38 28.69 12,977,704 -0.70(-2.38%)
Sep 05, 2014 29.19 29.39 29.11 29.39 6,250,645 -0.17(-0.56%)
Sep 04, 2014 29.69 29.69 29.49 29.55 4,640,172 -0.26(-0.88%)
Sep 03, 2014 29.89 29.89 29.74 29.82 3,563,517 +0.20(+0.68%)
Sep 02, 2014 29.64 29.66 29.50 29.61 4,862,645 -0.50(-1.65%)
Aug 29, 2014 30.19 30.11 30.11 30.11 3,902,425 +0.14(+0.47%)
Aug 28, 2014 30.01 30.04 29.87 29.97 4,409,106 +0.12(+0.41%)
Aug 27, 2014 29.82 29.93 29.78 29.85 4,512,240 +0.25(+0.85%)
Aug 26, 2014 29.52 29.68 29.50 29.60 4,879,304 +0.08(+0.27%)
Aug 25, 2014 29.48 29.59 29.34 29.52 4,159,434 +0.28(+0.94%)
Aug 22, 2014 29.12 29.30 29.07 29.24 4,408,511 -0.01(-0.04%)
Aug 21, 2014 29.35 29.38 29.22 29.25 6,580,400 -0.07(-0.23%)
Aug 20, 2014 29.12 29.33 29.01 29.32 8,620,700 +0.28(+0.97%)
Aug 19, 2014 28.86 29.08 28.80 29.04 6,043,378 -0.07(-0.23%)
Aug 18, 2014 29.01 29.12 28.96 29.11 3,134,858 +0.36(+1.26%)
Aug 15, 2014 28.98 28.98 28.58 28.74 3,898,279 -0.09(-0.32%)
Aug 14, 2014 28.59 28.85 28.58 28.84 6,086,386 +0.27(+0.94%)
Aug 13, 2014 28.56 28.65 28.49 28.57 4,897,947 -0.02(-0.06%)
Aug 12, 2014 28.47 28.61 28.43 28.58 5,518,684 +0.01(+0.04%)
Aug 11, 2014 28.46 28.58 28.38 28.57 5,835,541 +0.01(+0.02%)
Aug 08, 2014 28.33 28.62 28.22 28.57 7,777,495 +0.14(+0.50%)
Aug 07, 2014 28.87 28.90 28.34 28.42 9,956,697 -0.83(-2.85%)
Aug 06, 2014 29.22 29.35 29.11 29.26 6,650,880 -0.20(-0.67%)
Aug 05, 2014 29.55 29.64 29.36 29.46 7,728,318 +0.09(+0.31%)
Aug 04, 2014 29.44 29.45 29.14 29.37 6,598,587 +0.30(+1.04%)
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.