Gsk Plc ADR (NY: GSK )

43.16 +0.17 (+0.41%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.23 25.22 24.95 25.02 10,302,830 +0.81(+3.34%)
Jul 30, 2007 24.27 24.31 23.66 24.22 11,000,927 -0.10(-0.40%)
Jul 27, 2007 24.76 25.10 24.28 24.31 7,592,745 -0.78(-3.12%)
Jul 26, 2007 25.48 25.61 24.98 25.10 8,729,947 -0.69(-2.66%)
Jul 25, 2007 26.06 26.16 25.51 25.78 12,748,085 +0.65(+2.59%)
Jul 24, 2007 25.38 25.46 25.03 25.13 5,827,930 -0.38(-1.50%)
Jul 23, 2007 25.64 25.74 25.51 25.51 3,448,118 -0.27(-1.06%)
Jul 20, 2007 26.06 26.09 25.71 25.79 4,806,585 -0.16(-0.62%)
Jul 19, 2007 25.97 26.10 25.87 25.95 6,318,750 +0.33(+1.30%)
Jul 18, 2007 25.73 25.79 25.44 25.62 6,686,577 -0.41(-1.56%)
Jul 17, 2007 26.13 26.19 25.98 26.02 4,345,462 -0.13(-0.51%)
Jul 16, 2007 26.18 26.30 26.14 26.16 6,829,609 +0.42(+1.62%)
Jul 13, 2007 25.95 25.95 25.72 25.74 2,808,791 -0.05(-0.19%)
Jul 12, 2007 25.49 25.80 25.41 25.79 2,815,528 +0.46(+1.80%)
Jul 11, 2007 25.51 25.55 25.27 25.33 2,979,646 +0.08(+0.33%)
Jul 10, 2007 25.35 25.42 25.19 25.25 2,637,120 -0.07(-0.27%)
Jul 09, 2007 25.37 25.45 25.19 25.32 2,425,022 -0.06(-0.23%)
Jul 06, 2007 25.35 25.50 25.23 25.38 2,176,634 -0.15(-0.60%)
Jul 05, 2007 25.83 25.83 25.41 25.53 2,064,339 -0.22(-0.86%)
Jul 03, 2007 25.77 25.84 25.72 25.75 2,175,180 +0.09(+0.36%)
Jul 02, 2007 25.63 25.73 25.54 25.66 2,849,402 +0.00(+0.00%)
Jun 29, 2007 25.45 25.77 25.46 25.66 2,439,117 -0.04(-0.15%)
Jun 28, 2007 25.78 25.76 25.62 25.69 2,643,040 -0.11(-0.42%)
Jun 27, 2007 25.81 26.00 25.60 25.80 3,843,513 +0.24(+0.96%)
Jun 26, 2007 25.66 25.67 25.46 25.56 6,224,862 +0.25(+0.99%)
Jun 25, 2007 25.51 25.70 25.29 25.31 4,128,781 -0.08(-0.33%)
Jun 22, 2007 25.48 25.54 25.34 25.39 4,306,749 -0.21(-0.80%)
Jun 21, 2007 25.51 25.66 25.41 25.60 3,211,204 -0.07(-0.29%)
Jun 20, 2007 25.81 25.88 25.62 25.67 3,737,162 -0.10(-0.38%)
Jun 19, 2007 25.68 25.80 25.60 25.77 4,576,126 +0.06(+0.23%)
Jun 18, 2007 25.73 25.80 25.64 25.71 2,760,821 -0.13(-0.51%)
Jun 15, 2007 25.61 25.86 25.51 25.84 5,310,984 +0.30(+1.17%)
Jun 14, 2007 25.28 25.59 25.25 25.54 4,240,132 -0.11(-0.44%)
Jun 13, 2007 25.37 25.68 25.24 25.66 5,610,439 +0.16(+0.63%)
Jun 12, 2007 25.47 25.68 25.42 25.49 5,110,735 -0.19(-0.73%)
Jun 11, 2007 25.20 25.73 25.17 25.68 6,268,341 +0.42(+1.65%)
Jun 08, 2007 25.18 25.30 25.01 25.26 3,449,037 +0.11(+0.45%)
Jun 07, 2007 25.21 25.58 25.15 25.15 8,318,147 -0.06(-0.23%)
Jun 06, 2007 25.44 25.39 24.89 25.21 19,623,982 -0.22(-0.85%)
Jun 05, 2007 25.17 26.34 24.99 25.43 17,154,838 +0.04(+0.17%)
Jun 04, 2007 25.00 25.38 25.02 25.38 4,698,255 +0.26(+1.03%)
Jun 01, 2007 25.15 25.24 24.96 25.12 7,608,845 -0.44(-1.72%)
May 31, 2007 25.54 25.64 25.35 25.56 10,300,415 -0.26(-1.02%)
May 30, 2007 24.84 25.83 24.78 25.83 16,841,410 +0.32(+1.27%)
May 29, 2007 25.43 25.55 25.31 25.50 6,432,459 -0.18(-0.71%)
May 25, 2007 25.95 25.96 25.37 25.68 8,238,782 -0.08(-0.30%)
May 24, 2007 25.96 26.07 25.76 25.76 6,124,737 -0.36(-1.37%)
May 23, 2007 26.46 26.55 26.06 26.12 7,094,036 -0.30(-1.13%)
May 22, 2007 26.28 26.55 26.13 26.42 13,676,734 +0.37(+1.41%)
May 21, 2007 28.25 28.27 25.74 26.05 27,853,332 -2.22(-7.85%)
May 18, 2007 28.32 28.49 28.27 28.27 1,929,003 +0.18(+0.63%)
May 17, 2007 28.07 28.23 27.93 28.10 2,595,478 +0.27(+0.97%)
May 16, 2007 27.87 27.96 27.78 27.83 1,854,333 -0.00(-0.02%)
May 15, 2007 27.87 27.94 27.74 27.83 2,331,219 +0.07(+0.26%)
May 14, 2007 27.86 28.05 27.64 27.76 2,367,876 -0.07(-0.26%)
May 11, 2007 27.59 27.85 27.59 27.83 2,258,872 +0.19(+0.69%)
May 10, 2007 27.84 27.89 27.62 27.64 2,481,779 -0.48(-1.69%)
May 09, 2007 28.17 28.31 28.06 28.11 2,096,418 -0.21(-0.74%)
May 08, 2007 28.04 28.35 28.02 28.33 2,868,192 -0.15(-0.52%)
May 07, 2007 28.27 28.53 28.27 28.47 1,679,559 +0.11(+0.38%)
May 04, 2007 28.48 28.58 28.35 28.36 1,699,155 +0.23(+0.80%)
May 03, 2007 28.12 28.22 28.05 28.14 1,468,083 -0.12(-0.42%)
May 02, 2007 27.95 28.26 27.91 28.26 3,674,230 +0.08(+0.30%)
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.