Gsk Plc ADR (NY: GSK )

41.84 -0.59 (-1.39%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.40 23.64 23.28 23.47 3,398,459 +0.45(+1.95%)
Aug 30, 2007 22.94 23.27 22.92 23.02 2,695,222 -0.17(-0.74%)
Aug 29, 2007 23.05 23.24 22.97 23.19 2,263,265 +0.17(+0.72%)
Aug 28, 2007 23.23 23.37 23.01 23.02 4,856,118 -0.42(-1.80%)
Aug 27, 2007 23.43 23.55 23.34 23.44 1,547,121 -0.02(-0.10%)
Aug 24, 2007 23.12 23.48 23.32 23.47 2,928,002 +0.29(+1.24%)
Aug 23, 2007 23.51 23.55 23.03 23.18 4,873,253 +0.04(+0.19%)
Aug 22, 2007 22.95 23.20 22.93 23.13 2,433,511 +0.22(+0.96%)
Aug 21, 2007 22.76 23.04 22.73 22.91 2,395,901 +0.09(+0.39%)
Aug 20, 2007 22.93 23.01 22.66 22.82 3,713,580 +0.04(+0.20%)
Aug 17, 2007 22.14 23.02 22.49 22.78 6,408,580 +0.40(+1.79%)
Aug 16, 2007 22.08 22.39 21.96 22.38 10,662,496 +0.04(+0.16%)
Aug 15, 2007 22.27 22.66 22.25 22.34 6,256,111 -0.36(-1.56%)
Aug 14, 2007 22.98 23.03 22.61 22.70 7,357,950 -0.47(-2.02%)
Aug 13, 2007 23.07 23.38 23.02 23.16 3,813,057 -0.23(-0.98%)
Aug 10, 2007 23.47 23.63 23.01 23.39 5,109,817 -0.18(-0.74%)
Aug 09, 2007 23.61 23.80 23.37 23.57 7,635,016 -0.14(-0.59%)
Aug 08, 2007 24.18 24.30 23.49 23.71 16,386,310 +0.13(+0.53%)
Aug 07, 2007 23.47 23.78 23.43 23.58 5,697,554 +0.09(+0.36%)
Aug 06, 2007 23.47 23.53 23.28 23.50 6,893,442 +0.53(+2.29%)
Aug 03, 2007 23.08 23.30 22.95 22.97 7,381,984 -0.33(-1.43%)
Aug 02, 2007 23.29 23.47 23.24 23.30 6,159,289 +0.11(+0.48%)
Aug 01, 2007 23.34 23.38 22.88 23.19 9,882,824 +0.24(+1.04%)
Jul 31, 2007 23.14 23.14 22.89 22.95 11,232,333 +0.74(+3.34%)
Jul 30, 2007 22.26 22.30 21.70 22.21 11,993,411 -0.09(-0.40%)
Jul 27, 2007 22.71 23.02 22.27 22.30 8,277,750 -0.72(-3.12%)
Jul 26, 2007 23.37 23.49 22.92 23.02 9,517,548 -0.63(-2.66%)
Jul 25, 2007 23.91 24.00 23.40 23.65 13,898,195 +0.60(+2.59%)
Jul 24, 2007 23.28 23.36 22.96 23.05 6,353,716 -0.35(-1.50%)
Jul 23, 2007 23.52 23.61 23.40 23.40 3,759,201 -0.25(-1.06%)
Jul 20, 2007 23.91 23.93 23.58 23.65 5,240,227 -0.15(-0.62%)
Jul 19, 2007 23.82 23.94 23.73 23.80 6,888,817 +0.31(+1.30%)
Jul 18, 2007 23.60 23.66 23.34 23.50 7,289,829 -0.37(-1.56%)
Jul 17, 2007 23.97 24.02 23.83 23.87 4,737,502 -0.12(-0.51%)
Jul 16, 2007 24.02 24.13 23.97 23.99 7,445,765 +0.38(+1.62%)
Jul 13, 2007 23.80 23.81 23.59 23.61 3,062,196 -0.04(-0.19%)
Jul 12, 2007 23.38 23.66 23.30 23.65 3,069,540 +0.42(+1.80%)
Jul 11, 2007 23.40 23.43 23.18 23.24 3,248,464 +0.08(+0.33%)
Jul 10, 2007 23.25 23.31 23.11 23.16 2,875,037 -0.06(-0.27%)
Jul 09, 2007 23.27 23.34 23.10 23.22 2,643,803 -0.05(-0.23%)
Jul 06, 2007 23.25 23.39 23.14 23.28 2,373,006 -0.14(-0.59%)
Jul 05, 2007 23.69 23.69 23.31 23.42 2,250,580 -0.20(-0.86%)
Jul 03, 2007 23.64 23.70 23.60 23.62 2,371,421 +0.09(+0.36%)
Jul 02, 2007 23.51 23.60 23.43 23.53 3,106,471 +0.00(+0.00%)
Jun 29, 2007 23.35 23.64 23.35 23.53 2,659,170 -0.04(-0.15%)
Jun 28, 2007 23.65 23.63 23.50 23.57 2,881,491 -0.10(-0.42%)
Jun 27, 2007 23.67 23.85 23.48 23.67 4,190,268 +0.22(+0.96%)
Jun 26, 2007 23.53 23.54 23.36 23.44 6,786,458 +0.23(+0.99%)
Jun 25, 2007 23.40 23.57 23.20 23.21 4,501,272 -0.08(-0.33%)
Jun 22, 2007 23.38 23.42 23.24 23.29 4,695,297 -0.19(-0.80%)
Jun 21, 2007 23.40 23.54 23.30 23.48 3,500,913 -0.07(-0.29%)
Jun 20, 2007 23.67 23.73 23.50 23.55 4,074,323 -0.09(-0.38%)
Jun 19, 2007 23.55 23.66 23.48 23.64 4,988,976 +0.05(+0.23%)
Jun 18, 2007 23.60 23.66 23.51 23.58 3,009,898 -0.12(-0.51%)
Jun 15, 2007 23.49 23.72 23.40 23.70 5,790,132 +0.27(+1.17%)
Jun 14, 2007 23.19 23.47 23.16 23.43 4,622,670 -0.10(-0.44%)
Jun 13, 2007 23.27 23.56 23.16 23.53 6,116,603 +0.15(+0.63%)
Jun 12, 2007 23.37 23.55 23.32 23.38 5,571,817 -0.17(-0.73%)
Jun 11, 2007 23.11 23.60 23.08 23.55 6,833,860 +0.38(+1.65%)
Jun 08, 2007 23.09 23.20 22.94 23.17 3,760,203 +0.10(+0.45%)
Jun 07, 2007 23.12 23.46 23.07 23.07 9,068,596 -0.05(-0.23%)
Jun 06, 2007 23.33 23.29 22.83 23.12 21,394,424 -0.20(-0.85%)
Jun 05, 2007 23.09 24.16 22.92 23.32 18,702,518 +0.04(+0.17%)
Jun 04, 2007 22.93 23.28 22.95 23.28 5,122,124 +0.24(+1.03%)
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.