Gsk Plc ADR (NY: GSK )

42.08 -0.35 (-0.82%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.93 17.03 16.72 16.96 2,636,382 +0.39(+2.33%)
Dec 30, 2008 16.47 16.60 16.42 16.57 2,960,698 +0.27(+1.65%)
Dec 29, 2008 16.37 16.44 16.14 16.31 2,786,261 -0.04(-0.22%)
Dec 26, 2008 16.52 16.52 16.27 16.34 0 -0.06(-0.36%)
Dec 24, 2008 16.29 16.45 16.27 16.40 2,027,244 +0.09(+0.56%)
Dec 23, 2008 16.53 16.77 16.25 16.31 4,601,465 -0.06(-0.36%)
Dec 22, 2008 16.71 16.74 16.26 16.37 4,239,804 -0.36(-2.12%)
Dec 19, 2008 16.93 17.15 16.62 16.73 4,330,280 +0.11(+0.66%)
Dec 18, 2008 16.80 17.01 16.46 16.62 4,342,521 -0.22(-1.32%)
Dec 17, 2008 16.88 17.02 16.66 16.84 3,946,859 -0.40(-2.32%)
Dec 16, 2008 16.60 17.25 16.54 17.24 5,012,384 +0.70(+4.24%)
Dec 15, 2008 16.56 16.79 16.29 16.54 4,114,810 +0.12(+0.72%)
Dec 12, 2008 16.21 16.47 16.07 16.42 0 +0.00(+0.00%)
Dec 11, 2008 15.94 16.60 15.87 16.42 9,536,241 +0.29(+1.81%)
Dec 10, 2008 16.40 16.44 15.96 16.13 3,104,683 -0.15(-0.90%)
Dec 09, 2008 16.26 16.65 16.21 16.27 3,766,970 -0.30(-1.81%)
Dec 08, 2008 16.60 16.83 16.35 16.57 3,535,281 +0.28(+1.70%)
Dec 05, 2008 16.01 16.33 15.66 16.30 0 +0.78(+5.01%)
Dec 04, 2008 15.51 15.82 15.38 15.52 3,717,721 +0.10(+0.68%)
Dec 03, 2008 15.47 15.82 15.17 15.41 8,541,696 +0.12(+0.77%)
Dec 02, 2008 15.10 15.34 14.84 15.30 3,077,870 +0.72(+4.97%)
Dec 01, 2008 15.56 15.57 14.56 14.57 3,073,269 -1.10(-7.03%)
Nov 28, 2008 15.39 15.75 15.31 15.67 1,866,274 +0.42(+2.77%)
Nov 26, 2008 15.15 15.35 14.90 15.25 4,361,686 -0.40(-2.56%)
Nov 25, 2008 15.69 15.83 15.38 15.65 3,893,231 -0.10(-0.64%)
Nov 24, 2008 15.28 16.02 15.15 15.75 4,067,482 +0.80(+5.36%)
Nov 21, 2008 14.95 15.00 14.12 14.95 5,312,468 +0.14(+0.95%)
Nov 20, 2008 15.75 15.78 14.75 14.81 4,514,553 -1.14(-7.16%)
Nov 19, 2008 16.82 17.02 15.94 15.95 4,087,399 -0.98(-5.78%)
Nov 18, 2008 16.67 17.09 16.48 16.93 3,202,209 +0.73(+4.49%)
Nov 17, 2008 16.46 16.59 16.12 16.20 2,908,842 -0.30(-1.79%)
Nov 14, 2008 16.68 17.05 16.41 16.50 0 -0.45(-2.63%)
Nov 13, 2008 16.25 16.96 15.81 16.94 4,798,874 +0.36(+2.20%)
Nov 12, 2008 16.99 17.12 16.51 16.58 3,888,259 -0.71(-4.11%)
Nov 11, 2008 17.34 17.56 17.03 17.29 2,910,995 +0.18(+1.04%)
Nov 10, 2008 17.40 17.45 16.93 17.11 3,477,110 -0.38(-2.16%)
Nov 07, 2008 17.16 17.56 17.11 17.49 0 +0.91(+5.46%)
Nov 06, 2008 17.13 17.32 16.47 16.58 3,764,289 -0.24(-1.41%)
Nov 05, 2008 17.37 17.76 16.82 16.82 4,178,831 -1.47(-8.04%)
Nov 04, 2008 17.93 18.37 17.84 18.29 4,491,536 +0.47(+2.66%)
Nov 03, 2008 17.74 18.00 17.49 17.82 3,147,546 +0.20(+1.16%)
Oct 31, 2008 17.59 17.90 17.37 17.61 3,512,082 +0.36(+2.11%)
Oct 30, 2008 17.40 17.48 16.44 17.25 6,266,596 +0.26(+1.55%)
Oct 29, 2008 16.94 17.57 16.85 16.98 4,312,269 -0.13(-0.76%)
Oct 28, 2008 16.62 17.18 16.07 17.11 6,835,756 +0.78(+4.76%)
Oct 27, 2008 16.08 16.72 15.91 16.34 7,076,096 +0.27(+1.71%)
Oct 24, 2008 15.54 16.32 15.53 16.06 0 -0.62(-3.69%)
Oct 23, 2008 16.53 16.97 16.12 16.68 6,628,957 +0.22(+1.37%)
Oct 22, 2008 16.99 16.99 16.27 16.45 7,444,309 -0.54(-3.20%)
Oct 21, 2008 17.25 17.51 16.89 17.00 4,274,382 -0.98(-5.43%)
Oct 20, 2008 17.21 17.97 17.12 17.97 5,082,231 +0.47(+2.70%)
Oct 17, 2008 17.27 18.08 17.21 17.50 0 +0.59(+3.48%)
Oct 16, 2008 16.52 16.91 16.09 16.91 7,282,353 +0.58(+3.52%)
Oct 15, 2008 17.41 17.43 16.27 16.34 4,822,644 -0.97(-5.58%)
Oct 14, 2008 17.76 17.82 17.01 17.30 6,052,541 -0.22(-1.28%)
Oct 13, 2008 16.26 17.53 16.23 17.53 5,934,108 +1.76(+11.17%)
Oct 10, 2008 15.63 16.17 14.76 15.77 0 -0.15(-0.93%)
Oct 09, 2008 17.48 17.56 15.86 15.91 8,306,471 -1.66(-9.44%)
Oct 08, 2008 18.04 18.48 17.56 17.57 8,701,627 -0.93(-5.01%)
Oct 07, 2008 19.33 19.35 18.39 18.50 8,372,894 -0.12(-0.63%)
Oct 06, 2008 19.20 19.25 17.98 18.62 8,581,071 -0.53(-2.75%)
Oct 03, 2008 19.33 19.66 19.06 19.14 0 -0.08(-0.40%)
Oct 02, 2008 19.72 19.78 19.20 19.22 3,666,658 -0.28(-1.45%)
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.