Gsk Plc ADR (NY: GSK )

42.94 -0.05 (-0.13%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.49 39.51 39.05 39.15 3,894,936 -0.15(-0.38%)
Jan 30, 2020 39.27 39.36 39.18 39.30 2,606,777 -0.18(-0.45%)
Jan 29, 2020 39.39 39.51 39.30 39.48 2,638,714 +0.33(+0.83%)
Jan 28, 2020 38.84 39.17 38.81 39.15 3,573,424 +0.27(+0.69%)
Jan 27, 2020 38.79 39.11 38.79 38.89 4,282,288 -0.63(-1.59%)
Jan 24, 2020 40.35 40.37 39.51 39.51 8,328,466 -0.49(-1.23%)
Jan 23, 2020 40.10 40.11 39.78 40.01 3,968,119 +0.03(+0.06%)
Jan 22, 2020 40.02 40.02 39.82 39.98 3,117,940 +0.24(+0.61%)
Jan 21, 2020 39.87 40.09 39.71 39.74 4,329,829 -0.33(-0.81%)
Jan 17, 2020 40.28 40.34 39.99 40.07 3,928,404 +0.61(+1.55%)
Jan 16, 2020 39.37 39.61 39.26 39.46 3,688,930 -0.38(-0.95%)
Jan 15, 2020 39.72 39.98 39.71 39.83 2,625,655 +0.48(+1.21%)
Jan 14, 2020 39.14 39.40 39.07 39.35 2,112,897 +0.08(+0.19%)
Jan 13, 2020 39.18 39.35 39.08 39.28 2,220,830 +0.13(+0.34%)
Jan 10, 2020 39.26 39.42 39.14 39.15 2,310,952 +0.12(+0.30%)
Jan 09, 2020 39.03 39.10 38.90 39.03 2,592,980 +0.20(+0.52%)
Jan 08, 2020 38.65 38.94 38.63 38.83 2,111,716 +0.17(+0.43%)
Jan 07, 2020 38.63 38.75 38.52 38.66 2,062,570 -0.24(-0.62%)
Jan 06, 2020 38.84 38.97 38.84 38.90 2,431,841 +0.02(+0.04%)
Jan 03, 2020 38.74 39.14 38.72 38.89 2,568,774 -0.37(-0.94%)
Jan 02, 2020 39.16 39.31 39.05 39.25 2,943,249 -0.06(-0.15%)
Dec 31, 2019 39.13 39.36 39.13 39.31 2,461,438 -0.08(-0.19%)
Dec 30, 2019 39.70 39.71 39.27 39.39 1,906,144 -0.18(-0.44%)
Dec 27, 2019 39.77 39.80 39.54 39.56 2,493,830 +0.32(+0.81%)
Dec 26, 2019 39.29 39.31 39.18 39.25 1,383,845 +0.01(+0.02%)
Dec 24, 2019 39.23 39.26 39.13 39.24 783,386 +0.04(+0.11%)
Dec 23, 2019 39.24 39.35 39.10 39.20 2,547,420 -0.39(-0.99%)
Dec 20, 2019 39.62 39.71 39.50 39.59 3,239,445 +0.26(+0.66%)
Dec 19, 2019 39.34 39.41 39.12 39.33 2,183,781 +0.11(+0.28%)
Dec 18, 2019 38.95 39.25 38.95 39.22 2,830,628 +0.20(+0.51%)
Dec 17, 2019 38.85 39.10 38.79 39.02 2,548,934 -0.20(-0.51%)
Dec 16, 2019 39.44 39.54 39.13 39.22 4,623,673 +0.75(+1.96%)
Dec 13, 2019 38.63 38.81 38.43 38.47 2,866,160 +0.04(+0.11%)
Dec 12, 2019 38.40 38.68 38.30 38.43 2,929,001 -0.30(-0.78%)
Dec 11, 2019 38.69 38.84 38.59 38.73 2,517,357 +0.12(+0.30%)
Dec 10, 2019 38.48 38.64 38.34 38.61 2,702,353 +0.44(+1.14%)
Dec 09, 2019 38.15 38.21 38.06 38.18 4,293,451 +0.10(+0.26%)
Dec 06, 2019 37.98 38.12 37.87 38.07 3,047,962 +0.25(+0.66%)
Dec 05, 2019 37.73 37.84 37.52 37.82 5,578,023 +0.12(+0.31%)
Dec 04, 2019 37.24 37.74 37.23 37.71 3,650,294 +0.35(+0.94%)
Dec 03, 2019 37.00 37.37 36.95 37.36 3,182,845 -0.23(-0.62%)
Dec 02, 2019 37.87 37.93 37.45 37.59 3,436,088 -0.46(-1.21%)
Nov 29, 2019 37.92 38.12 37.89 38.05 4,173,317 +0.03(+0.07%)
Nov 27, 2019 37.83 38.09 37.82 38.02 7,442,406 +0.54(+1.43%)
Nov 26, 2019 37.07 37.53 37.06 37.49 6,293,416 +0.28(+0.74%)
Nov 25, 2019 37.22 37.31 37.12 37.21 3,584,420 +0.39(+1.07%)
Nov 22, 2019 36.92 36.98 36.77 36.82 2,571,523 -0.02(-0.05%)
Nov 21, 2019 36.80 36.90 36.59 36.84 3,001,998 +0.09(+0.25%)
Nov 20, 2019 36.85 37.00 36.62 36.74 3,032,587 -0.49(-1.30%)
Nov 19, 2019 37.34 37.40 37.05 37.23 2,592,280 +0.14(+0.38%)
Nov 18, 2019 37.17 37.29 37.04 37.09 3,836,595 +0.20(+0.54%)
Nov 15, 2019 36.33 36.91 36.32 36.89 2,755,477 +0.20(+0.55%)
Nov 14, 2019 36.64 36.73 36.44 36.69 2,161,663 -0.26(-0.70%)
Nov 13, 2019 36.94 36.98 36.79 36.95 1,605,623 +0.12(+0.31%)
Nov 12, 2019 36.69 36.93 36.65 36.83 2,610,898 +0.22(+0.59%)
Nov 11, 2019 36.42 36.63 36.39 36.61 2,386,372 -0.13(-0.36%)
Nov 08, 2019 36.52 36.77 36.52 36.75 2,443,363 +0.17(+0.47%)
Nov 07, 2019 36.69 36.70 36.49 36.57 1,971,469 -0.12(-0.34%)
Nov 06, 2019 36.52 36.76 36.50 36.70 2,793,683 +0.07(+0.20%)
Nov 05, 2019 36.90 36.99 36.56 36.62 4,717,806 -0.63(-1.69%)
Nov 04, 2019 37.54 37.57 37.19 37.25 3,382,138 -0.20(-0.53%)
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.