Gsk Plc ADR (NY: GSK )

40.92 -0.70 (-1.69%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.02 19.22 19.00 19.15 5,353,502 -0.05(-0.23%)
Feb 26, 2004 19.26 19.26 19.08 19.20 5,311,664 -0.16(-0.84%)
Feb 25, 2004 19.28 19.38 19.23 19.36 4,356,063 +0.00(+0.00%)
Feb 24, 2004 19.21 19.46 19.16 19.36 3,754,305 -0.02(-0.09%)
Feb 23, 2004 19.27 19.45 19.18 19.38 5,108,704 +0.04(+0.23%)
Feb 20, 2004 19.52 19.52 19.14 19.33 5,511,508 -0.11(-0.58%)
Feb 19, 2004 19.46 19.59 19.36 19.44 5,777,002 +0.35(+1.84%)
Feb 18, 2004 19.14 19.18 19.08 19.09 7,655,935 -0.16(-0.84%)
Feb 17, 2004 18.90 19.32 18.90 19.25 6,830,744 +0.15(+0.78%)
Feb 13, 2004 19.07 19.17 18.99 19.11 9,740,721 -0.39(-2.00%)
Feb 12, 2004 19.23 19.52 19.17 19.50 11,590,946 -0.79(-3.90%)
Feb 11, 2004 20.26 20.29 19.92 20.29 5,080,219 -0.03(-0.15%)
Feb 10, 2004 20.18 20.38 20.13 20.32 3,372,421 +0.28(+1.39%)
Feb 09, 2004 20.11 20.20 19.96 20.04 3,173,912 -0.07(-0.36%)
Feb 06, 2004 20.14 20.18 19.96 20.11 2,549,456 -0.09(-0.47%)
Feb 05, 2004 20.31 20.32 20.18 20.21 1,743,181 -0.05(-0.27%)
Feb 04, 2004 19.91 20.28 19.89 20.26 4,531,649 +0.27(+1.35%)
Feb 03, 2004 19.66 20.05 19.66 19.99 2,827,858 +0.41(+2.09%)
Feb 02, 2004 19.57 19.66 19.46 19.58 5,085,337 -0.19(-0.95%)
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%)
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.