Gsk Plc ADR (NY: GSK )

42.55 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.36 22.40 22.22 22.27 3,985,528 -0.17(-0.74%)
Nov 29, 2005 22.63 22.63 22.35 22.44 2,530,762 +0.22(+0.99%)
Nov 28, 2005 22.36 22.36 22.11 22.22 3,065,311 -0.04(-0.16%)
Nov 25, 2005 22.28 22.38 22.10 22.26 1,774,783 -0.41(-1.82%)
Nov 23, 2005 22.67 22.73 22.58 22.67 1,572,936 +0.10(+0.44%)
Nov 22, 2005 22.27 22.58 22.23 22.57 3,500,161 +0.48(+2.18%)
Nov 21, 2005 22.15 22.22 22.01 22.09 10,783,337 -0.34(-1.52%)
Nov 18, 2005 23.31 23.35 22.19 22.43 12,675,400 -0.96(-4.09%)
Nov 17, 2005 23.29 23.45 23.21 23.39 1,772,335 +0.09(+0.41%)
Nov 16, 2005 23.29 23.33 23.16 23.29 1,815,731 -0.22(-0.92%)
Nov 15, 2005 23.82 23.73 23.50 23.51 2,803,823 -0.31(-1.28%)
Nov 14, 2005 23.95 23.99 23.76 23.82 2,181,369 -0.24(-0.99%)
Nov 11, 2005 24.12 24.16 24.00 24.05 2,771,109 +0.07(+0.30%)
Nov 10, 2005 24.12 24.18 23.93 23.98 3,196,167 +0.08(+0.34%)
Nov 09, 2005 23.76 23.93 23.69 23.90 1,691,106 +0.04(+0.19%)
Nov 08, 2005 23.88 23.92 23.78 23.86 1,866,915 -0.12(-0.49%)
Nov 07, 2005 23.65 24.02 23.83 23.97 2,743,959 +0.32(+1.37%)
Nov 04, 2005 23.68 23.73 23.44 23.65 2,197,837 +0.09(+0.38%)
Nov 03, 2005 23.53 23.73 23.41 23.56 3,127,846 +0.21(+0.90%)
Nov 02, 2005 23.11 23.37 23.11 23.35 2,229,216 +0.04(+0.15%)
Nov 01, 2005 23.35 23.38 23.21 23.31 4,780,230 -0.05(-0.21%)
Oct 31, 2005 23.55 23.60 23.26 23.36 6,558,796 -0.18(-0.76%)
Oct 28, 2005 23.63 23.70 23.42 23.54 6,523,190 +0.47(+2.05%)
Oct 27, 2005 23.22 23.46 23.01 23.07 5,850,886 +0.89(+4.01%)
Oct 26, 2005 22.43 22.49 22.16 22.18 2,737,950 -0.19(-0.86%)
Oct 25, 2005 22.56 22.62 22.36 22.37 3,058,635 -0.54(-2.35%)
Oct 24, 2005 22.69 22.91 22.69 22.91 1,925,667 +0.49(+2.18%)
Oct 21, 2005 22.79 22.86 22.42 22.42 2,322,684 -0.28(-1.25%)
Oct 20, 2005 22.71 22.93 22.70 22.71 2,526,979 -0.68(-2.92%)
Oct 19, 2005 23.12 23.41 23.10 23.39 2,612,436 +0.39(+1.68%)
Oct 18, 2005 22.88 23.14 22.77 23.00 1,877,375 +0.21(+0.91%)
Oct 17, 2005 22.87 22.89 22.75 22.80 2,260,150 -0.42(-1.82%)
Oct 14, 2005 23.16 23.30 23.03 23.22 2,458,881 +0.54(+2.40%)
Oct 13, 2005 22.64 22.80 22.53 22.67 2,593,074 -0.12(-0.53%)
Oct 12, 2005 22.94 23.00 22.73 22.80 2,302,433 +0.27(+1.20%)
Oct 11, 2005 22.74 22.80 22.47 22.53 3,063,308 -0.38(-1.67%)
Oct 10, 2005 22.96 23.01 22.84 22.91 1,592,742 -0.32(-1.37%)
Oct 07, 2005 23.16 23.28 23.07 23.23 2,585,285 +0.13(+0.56%)
Oct 06, 2005 23.27 23.31 22.98 23.10 3,507,505 +0.20(+0.88%)
Oct 05, 2005 23.16 23.23 22.89 22.89 1,376,653 -0.10(-0.45%)
Oct 04, 2005 23.07 23.16 22.99 23.00 1,126,514 -0.04(-0.18%)
Oct 03, 2005 23.24 23.29 22.96 23.04 2,798,037 -0.00(-0.02%)
Sep 30, 2005 22.99 23.07 22.87 23.04 2,275,950 +0.18(+0.81%)
Sep 29, 2005 22.70 22.87 22.66 22.86 2,362,297 -0.02(-0.10%)
Sep 28, 2005 22.72 22.91 22.70 22.88 1,509,288 +0.05(+0.22%)
Sep 27, 2005 22.92 22.94 22.73 22.83 1,609,210 -0.18(-0.80%)
Sep 26, 2005 22.92 23.07 22.89 23.02 2,910,866 +0.25(+1.09%)
Sep 23, 2005 22.77 22.83 22.67 22.77 2,324,465 +0.41(+1.83%)
Sep 22, 2005 22.32 22.43 22.23 22.36 1,302,101 +0.05(+0.22%)
Sep 21, 2005 22.43 22.45 22.26 22.31 1,491,930 -0.09(-0.38%)
Sep 20, 2005 22.53 22.58 22.36 22.40 1,928,560 -0.07(-0.32%)
Sep 19, 2005 22.52 22.55 22.43 22.47 2,179,811 +0.16(+0.70%)
Sep 16, 2005 22.36 22.36 22.17 22.31 2,100,141 +0.01(+0.06%)
Sep 15, 2005 22.36 22.36 22.24 22.30 1,354,621 -0.17(-0.76%)
Sep 14, 2005 22.61 22.63 22.37 22.47 2,123,953 +0.19(+0.85%)
Sep 13, 2005 22.46 22.46 22.26 22.28 2,082,560 -0.30(-1.31%)
Sep 12, 2005 22.46 22.71 22.43 22.58 1,960,384 -0.14(-0.61%)
Sep 09, 2005 22.66 22.79 22.64 22.71 4,617,329 +0.22(+0.96%)
Sep 08, 2005 22.69 22.74 22.41 22.50 2,837,204 -0.19(-0.83%)
Sep 07, 2005 22.62 22.76 22.58 22.69 2,741,511 +0.13(+0.58%)
Sep 06, 2005 22.56 22.72 22.52 22.56 2,152,884 +0.27(+1.19%)
Sep 02, 2005 22.23 22.38 22.21 22.29 1,270,277 +0.07(+0.32%)
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.