Gsk Plc ADR (NY: GSK )

41.87 -0.56 (-1.33%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.79 19.79 19.58 19.77 2,131,742 -0.02(-0.11%)
Jan 29, 2004 19.70 19.85 19.57 19.79 3,331,028 -0.08(-0.41%)
Jan 28, 2004 20.00 20.19 19.80 19.87 2,937,571 -0.09(-0.47%)
Jan 27, 2004 19.87 20.07 19.86 19.97 2,447,086 -0.28(-1.40%)
Jan 26, 2004 20.01 20.35 19.95 20.25 2,620,225 +0.43(+2.15%)
Jan 23, 2004 19.99 20.00 19.78 19.83 3,634,132 -0.57(-2.80%)
Jan 22, 2004 20.45 20.51 20.27 20.40 3,148,765 -0.19(-0.92%)
Jan 21, 2004 20.50 20.72 20.40 20.58 2,977,184 +0.10(+0.50%)
Jan 20, 2004 20.32 20.65 20.32 20.48 2,686,098 +0.33(+1.63%)
Jan 16, 2004 20.06 20.25 20.04 20.15 3,038,384 +0.13(+0.67%)
Jan 15, 2004 20.07 20.10 19.83 20.02 3,227,768 -0.41(-2.00%)
Jan 14, 2004 20.20 20.47 20.18 20.43 1,689,771 +0.11(+0.53%)
Jan 13, 2004 20.43 20.45 20.26 20.32 1,295,424 -0.15(-0.72%)
Jan 12, 2004 20.45 20.49 20.40 20.47 1,317,233 -0.05(-0.24%)
Jan 09, 2004 20.23 20.63 20.20 20.52 3,735,612 +0.11(+0.53%)
Jan 08, 2004 20.60 20.60 20.30 20.41 2,167,349 -0.19(-0.94%)
Jan 07, 2004 20.51 20.64 20.39 20.60 4,223,872 -0.39(-1.86%)
Jan 06, 2004 20.94 21.07 20.80 20.99 1,794,366 -0.09(-0.45%)
Jan 05, 2004 20.98 21.09 20.91 21.09 1,516,632 +0.04(+0.21%)
Jan 02, 2004 21.02 21.23 21.00 21.04 1,554,020 +0.09(+0.45%)
Dec 31, 2003 20.69 20.95 20.69 20.95 1,056,858 +0.27(+1.28%)
Dec 30, 2003 20.69 20.80 20.62 20.68 1,331,254 +0.06(+0.31%)
Dec 29, 2003 20.42 20.64 20.41 20.62 1,748,522 +0.20(+0.97%)
Dec 26, 2003 20.45 20.53 20.36 20.42 379,658 +0.03(+0.15%)
Dec 24, 2003 20.19 20.49 20.18 20.39 769,332 +0.19(+0.93%)
Dec 23, 2003 20.23 20.30 20.16 20.20 2,587,956 -0.01(-0.04%)
Dec 22, 2003 20.06 20.21 20.04 20.21 1,656,389 -0.01(-0.04%)
Dec 19, 2003 20.35 20.35 20.18 20.22 2,850,112 -0.23(-1.12%)
Dec 18, 2003 20.36 20.49 20.34 20.45 2,070,988 +0.04(+0.22%)
Dec 17, 2003 20.36 20.45 20.29 20.41 1,586,066 +0.08(+0.40%)
Dec 16, 2003 20.31 20.36 20.13 20.32 2,046,953 +0.24(+1.19%)
Dec 15, 2003 20.18 20.21 20.18 20.09 1,730,274 +0.06(+0.29%)
Dec 12, 2003 19.91 20.03 19.88 20.03 2,361,184 -0.04(-0.20%)
Dec 11, 2003 20.01 20.16 19.93 20.07 2,008,676 -0.02(-0.09%)
Dec 10, 2003 20.15 20.18 19.97 20.09 2,418,600 -0.25(-1.22%)
Dec 09, 2003 20.44 20.51 20.35 20.33 1,962,164 -0.25(-1.20%)
Dec 08, 2003 20.23 20.59 20.23 20.58 2,903,522 +0.38(+1.89%)
Dec 05, 2003 20.28 20.25 20.01 20.20 3,447,641 -0.08(-0.40%)
Dec 04, 2003 20.29 20.30 20.15 20.28 4,360,736 -0.38(-1.85%)
Dec 03, 2003 20.87 20.78 20.49 20.66 4,827,187 -0.21(-0.99%)
Dec 02, 2003 20.68 20.98 20.66 20.87 1,527,537 +0.05(+0.24%)
Dec 01, 2003 20.68 20.89 20.65 20.82 2,064,979 +0.20(+0.98%)
Nov 28, 2003 20.66 20.74 20.51 20.62 1,308,999 -0.19(-0.93%)
Nov 26, 2003 20.62 20.76 20.59 20.81 1,475,239 -0.09(-0.41%)
Nov 25, 2003 21.16 21.17 20.83 20.89 2,583,060 -0.40(-1.90%)
Nov 24, 2003 21.18 21.33 21.12 21.30 1,619,670 +0.14(+0.66%)
Nov 21, 2003 20.65 21.22 21.03 21.16 3,388,444 +0.51(+2.48%)
Nov 20, 2003 20.55 20.87 20.55 20.65 2,176,473 -0.17(-0.82%)
Nov 19, 2003 20.82 20.89 20.75 20.82 3,685,094 -0.23(-1.11%)
Nov 18, 2003 21.09 21.23 21.05 21.05 2,223,875 -0.04(-0.19%)
Nov 17, 2003 21.11 21.14 21.02 21.09 2,559,693 -0.06(-0.28%)
Nov 14, 2003 21.25 21.29 21.16 21.15 3,401,574 +0.14(+0.66%)
Nov 13, 2003 20.30 21.12 20.30 21.01 3,238,673 +0.71(+3.50%)
Nov 12, 2003 20.22 20.37 20.22 20.30 2,871,031 +0.55(+2.78%)
Nov 11, 2003 19.61 19.90 19.61 19.75 1,531,988 +0.19(+0.97%)
Nov 10, 2003 19.59 19.77 19.54 19.56 1,519,303 -0.02(-0.11%)
Nov 07, 2003 19.63 19.87 19.61 19.59 2,018,467 +0.09(+0.46%)
Nov 06, 2003 19.50 19.52 19.32 19.50 2,218,757 +0.05(+0.28%)
Nov 05, 2003 19.34 19.38 19.33 19.44 1,489,705 +0.18(+0.93%)
Nov 04, 2003 19.34 19.38 19.20 19.26 1,185,110 -0.24(-1.22%)
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.