Gsk Plc ADR (NY: GSK )

42.58 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.40 17.75 17.00 17.75 3,023,028 -0.02(-0.13%)
Jul 30, 2002 17.20 17.86 17.14 17.77 3,070,207 +0.02(+0.13%)
Jul 29, 2002 17.42 17.77 17.34 17.75 3,380,210 +0.93(+5.50%)
Jul 26, 2002 16.58 16.90 16.41 16.82 3,629,236 +0.82(+5.14%)
Jul 25, 2002 15.10 16.30 14.94 16.00 2,861,462 +0.48(+3.07%)
Jul 24, 2002 14.20 15.73 14.09 15.53 2,551,459 +0.76(+5.14%)
Jul 23, 2002 14.67 14.94 14.33 14.77 2,437,294 -0.52(-3.41%)
Jul 22, 2002 15.68 16.00 14.99 15.29 2,292,641 -0.35(-2.24%)
Jul 19, 2002 16.04 16.39 15.50 15.64 2,937,571 -0.79(-4.79%)
Jul 17, 2002 16.00 16.63 15.98 16.42 3,326,577 -0.72(-4.19%)
Jul 12, 2002 17.11 17.34 16.77 17.14 2,544,782 -0.29(-1.68%)
Jul 11, 2002 16.76 17.43 16.40 17.43 2,203,178 +0.11(+0.65%)
Jul 10, 2002 18.22 18.24 17.26 17.32 1,808,387 -0.90(-4.96%)
Jul 09, 2002 18.53 18.65 18.27 18.23 2,050,736 -0.31(-1.65%)
Jul 08, 2002 18.33 18.65 18.16 18.53 1,815,508 +0.02(+0.10%)
Jul 05, 2002 18.12 18.53 18.11 18.51 1,407,141 +0.37(+2.06%)
Jul 04, 2002 18.18 18.29 17.86 18.14 2,915,762 +0.00(+0.00%)
Jul 03, 2002 18.18 18.29 17.86 18.14 2,915,762 -0.30(-1.63%)
Jul 02, 2002 18.81 18.95 18.33 18.44 2,464,667 -0.60(-3.16%)
Jul 01, 2002 19.32 19.36 18.93 19.04 1,932,121 -0.34(-1.76%)
Jun 28, 2002 19.28 19.46 19.26 19.39 2,085,453 -0.02(-0.12%)
Jun 27, 2002 19.21 19.41 18.92 19.41 3,849,109 +0.67(+3.57%)
Jun 26, 2002 18.33 18.78 18.33 18.74 2,356,511 +0.40(+2.21%)
Jun 25, 2002 18.46 18.60 18.33 18.33 1,810,389 -0.13(-0.73%)
Jun 21, 2002 18.71 18.82 18.70 18.47 2,662,063 +0.11(+0.61%)
Jun 20, 2002 18.77 18.85 18.36 18.36 2,181,592 -0.03(-0.15%)
Jun 19, 2002 18.26 18.55 18.23 18.38 1,811,725 -0.13(-0.73%)
Jun 18, 2002 18.47 18.64 18.42 18.52 3,469,227 -0.07(-0.36%)
Jun 17, 2002 18.18 18.60 18.14 18.59 2,512,959 +0.93(+5.24%)
Jun 14, 2002 17.55 17.70 17.43 17.66 3,018,800 -0.13(-0.76%)
Jun 12, 2002 17.64 18.04 17.58 17.79 4,414,592 +0.22(+1.23%)
Jun 11, 2002 18.13 18.13 17.58 17.58 3,837,982 -0.85(-4.61%)
Jun 10, 2002 18.42 18.67 18.29 18.43 4,003,999 +0.70(+3.95%)
Jun 07, 2002 17.40 17.96 17.36 17.73 2,964,722 +0.41(+2.36%)
Jun 06, 2002 17.59 17.60 17.21 17.32 3,098,025 -0.62(-3.48%)
Jun 05, 2002 17.86 17.97 17.78 17.94 2,434,846 -0.37(-2.01%)
May 31, 2002 18.24 18.58 18.19 18.31 4,499,381 -1.11(-5.69%)
May 28, 2002 19.34 19.52 19.31 19.42 4,188,487 +0.30(+1.57%)
May 27, 2002 19.43 19.68 18.96 19.12 10,072,533 +0.00(+0.00%)
May 24, 2002 19.43 19.68 18.96 19.12 10,072,533 -1.73(-8.30%)
May 23, 2002 21.11 21.12 20.58 20.85 3,584,282 -0.70(-3.25%)
May 22, 2002 21.42 21.56 21.31 21.55 1,191,274 +0.27(+1.25%)
May 21, 2002 21.38 21.43 21.24 21.28 1,678,866 -0.08(-0.38%)
May 20, 2002 21.34 21.57 21.29 21.36 1,798,372 -0.07(-0.34%)
May 17, 2002 21.30 21.43 21.19 21.43 2,251,248 +0.01(+0.06%)
May 16, 2002 21.50 21.55 21.36 21.42 2,448,866 -0.19(-0.89%)
May 15, 2002 21.66 21.78 21.55 21.61 1,530,653 +0.07(+0.33%)
May 14, 2002 21.57 21.62 21.31 21.54 1,334,592 -0.08(-0.37%)
May 13, 2002 21.54 21.68 21.45 21.62 1,359,962 +0.34(+1.58%)
May 10, 2002 21.59 21.59 21.25 21.29 963,835 -0.09(-0.42%)
May 09, 2002 21.46 21.55 21.30 21.38 1,326,580 -0.21(-0.98%)
May 08, 2002 21.50 21.59 21.37 21.59 1,444,973 +0.36(+1.67%)
May 07, 2002 21.24 21.29 21.11 21.23 1,363,300 -0.05(-0.25%)
May 06, 2002 21.28 21.46 21.13 21.29 1,435,849 -0.09(-0.40%)
May 03, 2002 21.60 21.63 21.28 21.37 1,477,687 -0.09(-0.40%)
May 02, 2002 21.57 21.72 21.42 21.46 1,280,959 -0.23(-1.06%)
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.