Gsk Plc ADR (NY: GSK )

41.61 -0.82 (-1.93%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 17.42 17.45 17.21 17.22 3,834,895 -0.41(-2.32%)
Jul 30, 2003 17.59 17.71 17.50 17.63 1,687,264 -0.09(-0.53%)
Jul 29, 2003 17.64 17.97 17.60 17.72 2,115,589 -0.03(-0.18%)
Jul 28, 2003 17.85 17.91 17.73 17.75 1,436,277 -0.27(-1.50%)
Jul 25, 2003 17.78 18.02 17.71 18.02 1,416,252 +0.24(+1.37%)
Jul 24, 2003 17.83 17.99 17.73 17.78 2,693,215 +0.21(+1.18%)
Jul 23, 2003 17.75 17.75 17.45 17.57 3,101,069 +0.51(+2.98%)
Jul 22, 2003 17.04 17.12 16.97 17.06 1,464,313 +0.17(+0.98%)
Jul 21, 2003 17.08 17.08 16.71 16.90 1,902,873 -0.18(-1.05%)
Jul 18, 2003 16.93 17.08 16.76 17.08 2,185,678 +0.10(+0.61%)
Jul 17, 2003 16.76 17.12 16.72 16.97 2,959,110 +0.17(+0.99%)
Jul 16, 2003 16.70 16.89 16.59 16.81 3,417,695 -0.09(-0.53%)
Jul 15, 2003 17.33 17.34 16.88 16.90 3,969,733 -0.90(-5.05%)
Jul 14, 2003 17.59 17.91 17.57 17.80 2,190,574 +0.36(+2.06%)
Jul 11, 2003 17.53 17.61 17.35 17.44 2,431,325 +0.03(+0.18%)
Jul 10, 2003 17.44 17.60 17.40 17.41 2,840,737 -0.58(-3.22%)
Jul 09, 2003 17.86 18.08 17.73 17.99 2,568,167 -0.15(-0.82%)
Jul 08, 2003 17.93 18.18 17.88 18.13 2,245,978 -0.18(-0.96%)
Jul 07, 2003 18.13 18.39 18.08 18.31 2,230,402 -0.16(-0.88%)
Jul 03, 2003 18.14 18.65 18.14 18.47 1,561,548 +0.38(+2.11%)
Jul 02, 2003 17.97 18.15 17.91 18.09 1,519,717 -0.01(-0.05%)
Jul 01, 2003 18.07 18.18 17.93 18.10 3,051,450 -0.08(-0.45%)
Jun 30, 2003 18.46 18.50 18.11 18.18 2,041,717 -0.09(-0.49%)
Jun 27, 2003 18.58 18.61 18.27 18.27 1,099,403 -0.31(-1.69%)
Jun 26, 2003 18.42 18.60 18.26 18.58 2,077,095 -0.02(-0.10%)
Jun 25, 2003 18.73 18.94 18.60 18.60 1,362,628 -0.10(-0.55%)
Jun 24, 2003 18.72 18.78 18.55 18.71 1,059,129 +0.07(+0.39%)
Jun 23, 2003 19.11 19.11 18.62 18.63 1,887,742 -0.34(-1.78%)
Jun 20, 2003 19.10 19.17 18.88 18.97 2,114,699 +0.23(+1.22%)
Jun 19, 2003 19.33 19.33 18.73 18.74 2,635,586 -0.58(-3.02%)
Jun 18, 2003 19.32 19.59 19.25 19.33 2,694,995 +0.18(+0.94%)
Jun 17, 2003 18.99 19.21 18.93 19.15 2,302,272 +0.13(+0.66%)
Jun 16, 2003 18.83 19.05 18.78 19.02 1,702,172 +0.50(+2.72%)
Jun 13, 2003 18.69 18.69 18.40 18.52 1,518,160 -0.27(-1.44%)
Jun 12, 2003 18.83 18.86 18.70 18.79 2,109,581 -0.32(-1.67%)
Jun 11, 2003 18.69 19.11 18.66 19.11 1,200,198 +0.38(+2.02%)
Jun 10, 2003 18.79 18.90 18.64 18.73 894,475 +0.09(+0.46%)
Jun 09, 2003 18.62 18.79 18.52 18.64 1,531,732 -0.19(-1.00%)
Jun 06, 2003 19.13 19.15 18.78 18.83 3,190,294 -0.18(-0.95%)
Jun 05, 2003 18.53 19.10 18.43 19.01 2,218,832 +0.28(+1.49%)
Jun 04, 2003 18.39 18.76 18.37 18.73 1,205,093 +0.29(+1.58%)
Jun 03, 2003 18.43 18.51 18.36 18.44 1,296,543 +0.45(+2.52%)
Jun 02, 2003 17.90 18.28 17.85 17.99 1,750,679 +0.00(+0.03%)
May 30, 2003 18.22 18.25 17.86 17.98 1,999,663 -0.35(-1.91%)
May 29, 2003 18.49 18.52 18.21 18.33 1,121,208 -0.09(-0.51%)
May 28, 2003 18.25 18.52 18.23 18.43 1,341,267 -0.04(-0.22%)
May 27, 2003 18.01 18.53 17.93 18.47 1,590,697 +0.22(+1.21%)
May 23, 2003 18.27 18.38 18.11 18.25 1,087,610 -0.36(-1.93%)
May 22, 2003 18.28 18.72 18.28 18.61 1,285,196 +0.31(+1.72%)
May 21, 2003 18.22 18.39 18.09 18.29 1,936,471 -0.04(-0.22%)
May 20, 2003 18.30 18.53 18.21 18.33 2,626,463 -0.04(-0.20%)
May 19, 2003 19.20 19.21 18.34 18.37 3,161,591 -0.98(-5.06%)
May 16, 2003 19.22 19.57 19.22 19.35 1,639,203 +0.22(+1.13%)
May 15, 2003 19.09 19.16 18.94 19.13 1,081,380 +0.26(+1.36%)
May 14, 2003 19.05 19.05 18.79 18.88 1,300,103 -0.03(-0.14%)
May 13, 2003 18.86 18.96 18.75 18.90 1,511,929 -0.27(-1.38%)
May 12, 2003 18.75 19.17 18.75 19.17 1,969,180 +0.42(+2.25%)
May 09, 2003 18.35 18.77 18.34 18.75 1,411,134 +0.25(+1.34%)
May 08, 2003 18.57 18.57 18.40 18.50 1,903,985 -0.33(-1.77%)
May 07, 2003 18.99 19.10 18.77 18.83 2,055,067 -0.61(-3.12%)
May 06, 2003 19.36 19.61 19.36 19.44 2,180,116 -0.20(-1.03%)
May 05, 2003 19.56 19.72 19.38 19.64 2,320,295 +0.11(+0.58%)
May 02, 2003 18.67 19.55 18.67 19.53 3,359,176 +1.05(+5.67%)
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.