Gsk Plc ADR (NY: GSK )

43.08 +0.09 (+0.22%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.54 21.55 20.87 21.29 4,086,734 +0.68(+3.28%)
Sep 29, 2008 21.48 21.55 20.32 20.61 5,506,003 -1.40(-6.34%)
Sep 26, 2008 21.97 22.16 21.84 22.01 0 +0.24(+1.10%)
Sep 25, 2008 21.82 22.03 21.67 21.77 2,436,948 +0.16(+0.73%)
Sep 24, 2008 21.81 21.84 21.45 21.61 2,904,157 -0.43(-1.96%)
Sep 23, 2008 21.94 22.06 21.57 22.04 2,230,147 +0.51(+2.39%)
Sep 22, 2008 21.76 21.82 21.47 21.53 2,982,905 -0.28(-1.28%)
Sep 19, 2008 21.60 21.90 21.49 21.81 0 +0.40(+1.85%)
Sep 18, 2008 21.11 21.51 20.92 21.41 5,311,449 +0.41(+1.96%)
Sep 17, 2008 21.14 21.33 20.97 21.00 5,276,851 -0.15(-0.69%)
Sep 16, 2008 21.18 21.20 20.85 21.14 6,508,246 -0.33(-1.53%)
Sep 15, 2008 21.14 21.73 21.11 21.47 3,943,792 -0.19(-0.88%)
Sep 12, 2008 21.24 21.72 21.18 21.66 0 +0.00(+0.02%)
Sep 11, 2008 21.51 21.66 21.38 21.66 4,873,059 -0.14(-0.63%)
Sep 10, 2008 21.86 22.02 21.76 21.80 4,953,548 +0.26(+1.21%)
Sep 09, 2008 21.71 21.85 21.49 21.54 5,921,999 -0.01(-0.05%)
Sep 08, 2008 21.76 21.97 20.87 21.55 6,855,988 -0.63(-2.85%)
Sep 05, 2008 22.28 22.34 21.91 22.18 0 +0.07(+0.31%)
Sep 04, 2008 22.54 22.54 22.07 22.11 2,773,769 -0.52(-2.32%)
Sep 03, 2008 22.64 22.73 22.40 22.63 2,937,293 -0.39(-1.70%)
Sep 02, 2008 23.12 23.30 22.92 23.03 2,413,824 +0.02(+0.09%)
Aug 29, 2008 23.20 23.22 22.97 23.01 0 -0.06(-0.25%)
Aug 28, 2008 22.92 23.20 22.85 23.07 1,727,148 +0.25(+1.07%)
Aug 27, 2008 22.59 22.88 22.57 22.82 1,923,064 +0.05(+0.21%)
Aug 26, 2008 22.73 22.99 22.63 22.77 1,912,284 +0.30(+1.35%)
Aug 25, 2008 22.66 22.66 22.41 22.47 1,383,856 -0.25(-1.12%)
Aug 22, 2008 22.57 22.79 22.57 22.72 0 +0.10(+0.43%)
Aug 21, 2008 22.49 22.68 22.45 22.62 1,700,886 +0.08(+0.37%)
Aug 20, 2008 22.62 22.68 22.43 22.54 1,977,700 -0.28(-1.24%)
Aug 19, 2008 22.79 22.89 22.68 22.82 1,791,065 -0.17(-0.75%)
Aug 18, 2008 23.09 23.17 22.93 23.00 2,024,592 -0.28(-1.22%)
Aug 15, 2008 23.10 23.37 23.10 23.28 0 -0.12(-0.52%)
Aug 14, 2008 23.10 23.51 23.10 23.40 1,736,572 -0.01(-0.04%)
Aug 13, 2008 23.33 23.58 23.28 23.41 2,140,783 -0.13(-0.54%)
Aug 12, 2008 23.64 23.64 23.34 23.54 2,065,800 -0.23(-0.97%)
Aug 11, 2008 23.86 23.94 23.70 23.77 1,377,466 +0.04(+0.19%)
Aug 08, 2008 23.26 23.82 23.26 23.73 1,866,429 +0.16(+0.69%)
Aug 07, 2008 23.78 23.88 23.49 23.56 2,543,596 -0.45(-1.88%)
Aug 06, 2008 23.84 24.15 23.75 24.02 3,823,399 +0.21(+0.86%)
Aug 05, 2008 23.76 23.91 23.58 23.81 3,812,258 +0.56(+2.42%)
Aug 04, 2008 23.22 23.34 23.13 23.25 3,588,559 +0.55(+2.42%)
Aug 01, 2008 22.83 22.86 22.50 22.70 3,262,563 -0.11(-0.47%)
Jul 31, 2008 22.91 23.01 22.74 22.81 4,305,203 +0.01(+0.06%)
Jul 30, 2008 23.21 23.21 22.57 22.79 5,022,702 -0.16(-0.70%)
Jul 29, 2008 22.95 23.04 22.79 22.95 3,947,847 +0.52(+2.31%)
Jul 28, 2008 22.66 22.80 22.37 22.43 3,421,420 -0.61(-2.64%)
Jul 25, 2008 23.27 23.30 22.96 23.04 2,923,871 -0.19(-0.80%)
Jul 24, 2008 23.15 23.67 22.95 23.23 7,484,439 -0.61(-2.55%)
Jul 23, 2008 23.70 24.07 23.65 23.83 5,283,280 +0.05(+0.23%)
Jul 22, 2008 23.66 24.00 23.65 23.78 4,843,163 +0.08(+0.33%)
Jul 21, 2008 23.87 24.00 23.58 23.70 6,482,238 +0.29(+1.26%)
Jul 18, 2008 23.49 23.63 23.32 23.41 6,013,390 +0.40(+1.75%)
Jul 17, 2008 23.11 23.12 22.90 23.01 3,992,558 +0.17(+0.73%)
Jul 16, 2008 23.03 23.13 22.73 22.84 6,461,889 -0.30(-1.31%)
Jul 15, 2008 23.40 23.45 23.10 23.14 5,626,417 +0.23(+0.98%)
Jul 14, 2008 23.26 23.29 22.91 22.92 3,484,651 -0.36(-1.54%)
Jul 11, 2008 23.44 23.55 23.07 23.28 4,812,414 -0.43(-1.82%)
Jul 10, 2008 23.92 23.97 23.44 23.71 8,278,391 -0.08(-0.33%)
Jul 09, 2008 23.83 24.24 23.70 23.79 7,324,322 +0.39(+1.68%)
Jul 08, 2008 23.42 23.54 23.15 23.39 6,712,923 +0.95(+4.21%)
Jul 07, 2008 22.52 22.81 22.36 22.45 4,267,751 -0.46(-2.01%)
Jul 04, 2008 22.97 23.01 22.62 22.91 4,877,530 +0.00(+0.00%)
Jul 03, 2008 22.97 23.01 22.62 22.91 4,877,530 +0.78(+3.52%)
Jul 02, 2008 22.44 22.50 22.12 22.13 5,101,388 +0.61(+2.85%)
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.