Gsk Plc ADR (NY: GSK )

42.53 -0.03 (-0.06%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 22.87 22.91 22.46 22.72 3,802,186 +0.36(+1.59%)
Apr 28, 2005 22.62 22.86 22.36 22.36 9,228,669 +1.06(+4.96%)
Apr 27, 2005 21.37 21.39 21.17 21.31 2,573,952 +0.28(+1.35%)
Apr 26, 2005 20.83 21.16 20.78 21.02 2,061,742 -0.05(-0.23%)
Apr 25, 2005 20.99 21.08 20.94 21.07 1,456,748 +0.05(+0.24%)
Apr 22, 2005 20.99 21.10 20.91 21.02 1,996,771 -0.15(-0.72%)
Apr 21, 2005 21.10 21.29 20.98 21.18 2,653,609 -0.00(-0.02%)
Apr 20, 2005 21.34 21.45 21.18 21.18 1,841,906 -0.47(-2.16%)
Apr 19, 2005 21.74 21.77 21.52 21.65 3,248,146 +0.36(+1.69%)
Apr 18, 2005 21.54 21.62 21.21 21.29 3,573,005 -0.20(-0.94%)
Apr 15, 2005 21.78 21.83 21.46 21.49 6,681,194 +0.14(+0.67%)
Apr 14, 2005 20.97 21.43 20.96 21.35 6,323,182 +0.40(+1.89%)
Apr 13, 2005 20.78 21.03 20.70 20.95 3,150,020 +0.05(+0.26%)
Apr 12, 2005 20.80 20.95 20.71 20.90 3,232,793 -0.11(-0.53%)
Apr 11, 2005 21.11 21.12 20.93 21.01 2,500,080 +0.32(+1.56%)
Apr 08, 2005 20.70 20.79 20.60 20.69 3,223,225 +0.01(+0.07%)
Apr 07, 2005 20.65 20.76 20.57 20.67 4,055,843 -0.08(-0.37%)
Apr 06, 2005 20.75 20.84 20.69 20.75 4,758,741 -0.01(-0.07%)
Apr 05, 2005 20.76 20.87 20.37 20.76 5,225,114 +0.45(+2.24%)
Apr 04, 2005 20.29 20.35 20.23 20.31 4,671,963 -0.06(-0.31%)
Apr 01, 2005 20.60 20.71 20.33 20.37 3,121,317 -0.27(-1.28%)
Mar 31, 2005 20.69 20.75 20.57 20.64 3,827,774 -0.02(-0.11%)
Mar 30, 2005 20.62 20.68 20.55 20.66 4,369,577 +0.23(+1.12%)
Mar 29, 2005 20.52 20.56 20.43 20.43 3,307,110 -0.21(-1.02%)
Mar 28, 2005 20.90 20.90 20.62 20.64 2,892,358 +0.03(+0.15%)
Mar 24, 2005 20.80 20.87 20.61 20.61 5,681,696 -0.22(-1.08%)
Mar 23, 2005 20.94 21.05 20.82 20.84 3,926,790 -0.10(-0.49%)
Mar 22, 2005 21.09 21.19 20.92 20.94 2,577,957 -0.15(-0.70%)
Mar 21, 2005 21.08 21.13 20.88 21.09 2,767,310 -0.06(-0.28%)
Mar 18, 2005 21.11 21.26 20.99 21.15 4,501,968 -0.36(-1.65%)
Mar 17, 2005 21.77 21.82 21.44 21.50 3,672,243 -0.23(-1.05%)
Mar 16, 2005 21.89 21.96 21.62 21.73 2,126,492 -0.16(-0.72%)
Mar 15, 2005 22.17 22.17 21.76 21.89 2,524,555 +0.11(+0.52%)
Mar 14, 2005 21.57 21.80 21.57 21.77 2,727,926 -0.01(-0.06%)
Mar 11, 2005 21.86 21.93 21.79 21.79 2,769,535 -0.05(-0.25%)
Mar 10, 2005 22.01 22.01 21.77 21.84 3,083,491 +0.30(+1.40%)
Mar 09, 2005 21.91 21.94 21.54 21.54 3,530,951 -0.47(-2.14%)
Mar 08, 2005 22.04 22.11 21.84 22.01 3,235,018 +0.08(+0.35%)
Mar 07, 2005 21.91 22.04 21.79 21.94 4,331,306 -0.07(-0.33%)
Mar 04, 2005 23.25 23.33 21.72 22.01 30,005,188 -0.69(-3.03%)
Mar 03, 2005 22.74 22.84 22.62 22.70 4,172,437 +0.64(+2.89%)
Mar 02, 2005 22.08 22.23 22.05 22.06 2,353,448 -0.06(-0.28%)
Mar 01, 2005 21.93 22.22 21.93 22.12 2,781,550 +0.45(+2.07%)
Feb 28, 2005 21.85 21.87 21.50 21.67 3,417,473 -0.19(-0.86%)
Feb 25, 2005 21.72 21.88 21.68 21.86 1,728,873 +0.10(+0.45%)
Feb 24, 2005 21.72 21.78 21.59 21.76 2,023,694 -0.19(-0.88%)
Feb 23, 2005 21.82 21.98 21.73 21.95 3,212,767 +0.11(+0.51%)
Feb 22, 2005 22.17 22.22 21.82 21.84 4,217,160 +0.47(+2.19%)
Feb 18, 2005 21.12 21.39 21.12 21.37 2,075,983 +0.19(+0.91%)
Feb 17, 2005 21.24 21.26 21.15 21.18 2,463,366 -0.13(-0.63%)
Feb 16, 2005 21.47 21.48 21.13 21.32 3,137,560 -0.45(-2.06%)
Feb 15, 2005 21.70 21.78 21.66 21.77 4,088,552 +0.30(+1.40%)
Feb 14, 2005 21.40 21.56 21.36 21.46 3,411,020 +0.49(+2.34%)
Feb 11, 2005 20.84 21.00 20.81 20.97 1,797,627 +0.00(+0.00%)
Feb 10, 2005 20.74 21.01 20.74 20.97 4,404,733 +0.43(+2.08%)
Feb 09, 2005 20.81 20.83 20.55 20.55 5,954,044 +0.17(+0.82%)
Feb 08, 2005 20.30 20.43 20.27 20.38 2,915,721 +0.04(+0.22%)
Feb 07, 2005 20.37 20.39 20.29 20.34 1,640,316 -0.13(-0.64%)
Feb 04, 2005 20.41 20.53 20.38 20.47 2,121,597 +0.40(+1.99%)
Feb 03, 2005 20.05 20.11 20.00 20.07 1,964,285 -0.18(-0.87%)
Feb 02, 2005 20.21 20.26 20.15 20.24 2,346,105 +0.22(+1.10%)
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.