Gsk Plc ADR (NY: GSK )

41.85 -0.58 (-1.36%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.76 22.80 22.66 22.69 1,314,566 -0.19(-0.83%)
Dec 29, 2005 22.91 22.94 22.83 22.88 1,515,267 +0.00(+0.00%)
Dec 28, 2005 23.04 23.04 22.76 22.88 1,747,119 +0.08(+0.34%)
Dec 27, 2005 23.03 23.06 22.79 22.80 1,281,635 -0.17(-0.72%)
Dec 23, 2005 22.90 23.05 22.70 22.97 2,809,586 +0.06(+0.25%)
Dec 22, 2005 22.93 22.97 22.86 22.91 2,382,374 -0.10(-0.43%)
Dec 21, 2005 23.01 23.04 22.87 23.01 3,113,307 -0.29(-1.25%)
Dec 20, 2005 23.55 23.56 23.21 23.30 2,550,811 -0.06(-0.25%)
Dec 19, 2005 23.61 23.64 23.30 23.36 4,211,153 +0.16(+0.70%)
Dec 16, 2005 23.16 23.37 23.16 23.19 3,703,616 +0.43(+1.90%)
Dec 15, 2005 23.07 23.10 22.73 22.76 2,393,499 -0.38(-1.63%)
Dec 14, 2005 23.11 23.24 23.03 23.14 2,276,461 +0.00(+0.00%)
Dec 13, 2005 23.02 23.19 22.99 23.14 3,847,132 +0.21(+0.90%)
Dec 12, 2005 22.93 22.96 22.75 22.93 1,693,272 +0.16(+0.71%)
Dec 09, 2005 22.76 22.88 22.70 22.77 1,877,507 -0.00(-0.02%)
Dec 08, 2005 22.60 22.90 22.36 22.78 3,232,125 +0.23(+1.02%)
Dec 07, 2005 22.46 22.61 22.42 22.55 1,803,413 -0.14(-0.63%)
Dec 06, 2005 22.76 22.85 22.65 22.69 1,988,983 -0.22(-0.96%)
Dec 05, 2005 22.93 23.01 22.83 22.91 5,232,679 -0.03(-0.12%)
Dec 02, 2005 22.85 22.97 22.79 22.94 1,751,791 +0.26(+1.13%)
Dec 01, 2005 22.51 22.71 22.51 22.68 2,636,253 +0.40(+1.82%)
Nov 30, 2005 22.37 22.40 22.22 22.28 3,984,864 -0.17(-0.74%)
Nov 29, 2005 22.64 22.64 22.35 22.44 2,530,341 +0.22(+0.99%)
Nov 28, 2005 22.36 22.37 22.11 22.22 3,064,801 -0.04(-0.16%)
Nov 25, 2005 22.29 22.38 22.11 22.26 1,774,487 -0.41(-1.82%)
Nov 23, 2005 22.67 22.73 22.58 22.67 1,572,674 +0.10(+0.44%)
Nov 22, 2005 22.27 22.58 22.23 22.57 3,499,578 +0.48(+2.18%)
Nov 21, 2005 22.16 22.22 22.01 22.09 10,781,540 -0.34(-1.52%)
Nov 18, 2005 23.31 23.36 22.19 22.44 12,673,288 -0.96(-4.09%)
Nov 17, 2005 23.29 23.46 23.22 23.39 1,772,039 +0.09(+0.41%)
Nov 16, 2005 23.29 23.33 23.16 23.30 1,815,428 -0.22(-0.92%)
Nov 15, 2005 23.82 23.73 23.50 23.51 2,803,356 -0.31(-1.28%)
Nov 14, 2005 23.95 23.99 23.77 23.82 2,181,006 -0.24(-0.99%)
Nov 11, 2005 24.12 24.16 24.00 24.06 2,770,647 +0.07(+0.30%)
Nov 10, 2005 24.13 24.18 23.93 23.99 3,195,634 +0.08(+0.34%)
Nov 09, 2005 23.76 23.94 23.70 23.90 1,690,824 +0.04(+0.19%)
Nov 08, 2005 23.89 23.92 23.78 23.86 1,866,604 -0.12(-0.49%)
Nov 07, 2005 23.66 24.02 23.84 23.98 2,743,502 +0.32(+1.37%)
Nov 04, 2005 23.68 23.73 23.44 23.65 2,197,471 +0.09(+0.38%)
Nov 03, 2005 23.53 23.73 23.42 23.56 3,127,325 +0.21(+0.90%)
Nov 02, 2005 23.11 23.37 23.11 23.35 2,228,845 +0.04(+0.15%)
Nov 01, 2005 23.36 23.38 23.21 23.32 4,779,434 -0.05(-0.21%)
Oct 31, 2005 23.55 23.60 23.26 23.37 6,557,704 -0.18(-0.76%)
Oct 28, 2005 23.63 23.71 23.42 23.55 6,522,103 +0.47(+2.05%)
Oct 27, 2005 23.22 23.46 23.01 23.07 5,849,911 +0.89(+4.01%)
Oct 26, 2005 22.43 22.50 22.16 22.18 2,737,494 -0.19(-0.86%)
Oct 25, 2005 22.57 22.62 22.36 22.38 3,058,125 -0.54(-2.35%)
Oct 24, 2005 22.69 22.92 22.69 22.92 1,925,346 +0.49(+2.18%)
Oct 21, 2005 22.79 22.87 22.43 22.43 2,322,297 -0.28(-1.25%)
Oct 20, 2005 22.72 22.93 22.70 22.71 2,526,558 -0.68(-2.92%)
Oct 19, 2005 23.13 23.41 23.11 23.39 2,612,000 +0.39(+1.68%)
Oct 18, 2005 22.88 23.15 22.77 23.01 1,877,062 +0.21(+0.91%)
Oct 17, 2005 22.88 22.90 22.75 22.80 2,259,773 -0.42(-1.82%)
Oct 14, 2005 23.16 23.30 23.04 23.22 2,458,471 +0.54(+2.40%)
Oct 13, 2005 22.65 22.80 22.53 22.68 2,592,642 -0.12(-0.53%)
Oct 12, 2005 22.94 23.01 22.73 22.80 2,302,049 +0.27(+1.20%)
Oct 11, 2005 22.75 22.80 22.48 22.53 3,062,798 -0.38(-1.67%)
Oct 10, 2005 22.96 23.02 22.84 22.91 1,592,477 -0.32(-1.37%)
Oct 07, 2005 23.17 23.28 23.08 23.23 2,584,855 +0.13(+0.56%)
Oct 06, 2005 23.27 23.31 22.98 23.10 3,506,920 +0.20(+0.88%)
Oct 05, 2005 23.16 23.23 22.90 22.90 1,376,423 -0.10(-0.45%)
Oct 04, 2005 23.07 23.16 22.99 23.00 1,126,326 -0.04(-0.18%)
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.