Gsk Plc ADR (NY: GSK )

41.62 -0.81 (-1.91%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.05 24.08 23.77 23.93 3,538,438 +0.02(+0.07%)
Oct 30, 2006 23.87 24.06 23.74 23.91 5,210,852 -0.03(-0.13%)
Oct 27, 2006 24.20 24.20 23.90 23.94 8,759,528 -0.71(-2.86%)
Oct 26, 2006 24.52 24.66 24.37 24.65 6,196,051 -0.57(-2.25%)
Oct 25, 2006 25.54 25.55 25.17 25.21 5,169,681 +0.22(+0.86%)
Oct 24, 2006 25.02 25.10 24.96 25.00 3,109,375 -0.18(-0.71%)
Oct 23, 2006 25.00 25.20 25.00 25.18 1,472,124 -0.08(-0.30%)
Oct 20, 2006 25.10 25.26 24.99 25.25 1,937,239 +0.11(+0.43%)
Oct 19, 2006 25.17 25.34 25.03 25.15 3,641,253 +0.35(+1.40%)
Oct 18, 2006 24.74 24.86 24.70 24.80 2,178,031 +0.14(+0.56%)
Oct 17, 2006 24.76 24.76 24.58 24.66 2,074,103 +0.21(+0.85%)
Oct 16, 2006 24.51 24.52 24.38 24.45 3,337,482 +0.19(+0.78%)
Oct 13, 2006 24.33 24.35 24.20 24.26 2,950,924 -0.12(-0.50%)
Oct 12, 2006 24.47 24.53 24.32 24.39 5,636,132 -0.04(-0.18%)
Oct 11, 2006 24.33 24.55 24.30 24.43 2,242,124 +0.11(+0.46%)
Oct 10, 2006 24.41 24.42 24.25 24.32 1,627,236 -0.09(-0.39%)
Oct 09, 2006 24.48 24.51 24.32 24.41 2,601,754 +0.01(+0.04%)
Oct 06, 2006 24.24 24.57 24.26 24.40 2,056,077 +0.16(+0.67%)
Oct 05, 2006 24.29 24.35 24.16 24.24 2,798,482 -0.43(-1.73%)
Oct 04, 2006 24.51 24.70 24.48 24.67 1,829,751 -0.06(-0.25%)
Oct 03, 2006 24.59 24.78 24.54 24.73 3,483,025 +0.33(+1.34%)
Oct 02, 2006 24.25 24.52 24.20 24.40 2,887,054 +0.49(+2.03%)
Sep 29, 2006 23.89 24.07 23.77 23.92 3,148,765 -0.14(-0.60%)
Sep 28, 2006 24.06 24.08 23.95 24.06 2,349,835 -0.11(-0.45%)
Sep 27, 2006 24.24 24.39 24.09 24.17 2,768,661 -0.27(-1.12%)
Sep 26, 2006 24.31 24.46 24.25 24.44 3,373,756 +0.04(+0.17%)
Sep 25, 2006 24.35 24.48 24.15 24.40 4,227,878 +0.14(+0.59%)
Sep 22, 2006 24.30 24.37 24.15 24.26 2,868,138 -0.00(-0.02%)
Sep 21, 2006 24.45 24.45 24.22 24.26 3,432,730 -0.02(-0.09%)
Sep 20, 2006 24.28 24.38 24.27 24.29 3,519,077 -0.12(-0.50%)
Sep 19, 2006 24.45 24.45 24.24 24.41 4,653,603 -0.57(-2.27%)
Sep 18, 2006 24.84 25.01 24.71 24.97 2,974,069 +0.10(+0.42%)
Sep 15, 2006 24.71 25.26 24.59 24.87 7,610,981 -0.02(-0.09%)
Sep 14, 2006 24.91 25.01 24.84 24.89 1,653,274 -0.18(-0.72%)
Sep 13, 2006 25.06 25.13 24.86 25.07 1,703,346 -0.30(-1.17%)
Sep 12, 2006 25.16 25.41 25.11 25.37 2,245,017 +0.54(+2.19%)
Sep 11, 2006 24.71 24.87 24.52 24.83 1,379,991 +0.08(+0.31%)
Sep 08, 2006 24.67 24.79 24.61 24.75 1,625,901 +0.14(+0.58%)
Sep 07, 2006 24.65 24.83 24.59 24.61 1,495,491 -0.40(-1.60%)
Sep 06, 2006 25.07 25.11 24.95 25.01 1,308,332 -0.36(-1.40%)
Sep 05, 2006 25.19 25.43 25.15 25.36 1,691,774 -0.14(-0.56%)
Sep 01, 2006 25.43 25.60 25.40 25.51 1,440,077 -0.01(-0.04%)
Aug 31, 2006 25.52 25.59 25.38 25.51 1,939,910 -0.10(-0.40%)
Aug 30, 2006 25.57 25.66 25.49 25.62 3,409,586 +0.54(+2.17%)
Aug 29, 2006 25.02 25.10 24.89 25.07 2,976,517 +0.32(+1.31%)
Aug 28, 2006 24.57 24.80 24.55 24.75 1,450,314 +0.24(+0.97%)
Aug 25, 2006 24.40 24.58 24.39 24.51 1,871,144 -0.15(-0.60%)
Aug 24, 2006 24.65 24.73 24.55 24.66 3,127,846 +0.44(+1.80%)
Aug 23, 2006 24.35 24.46 24.20 24.22 2,103,479 -0.12(-0.50%)
Aug 22, 2006 24.22 24.44 24.20 24.35 4,155,106 -0.13(-0.55%)
Aug 21, 2006 24.65 24.65 24.45 24.48 4,050,956 +0.02(+0.07%)
Aug 18, 2006 24.50 24.53 24.38 24.46 2,555,910 -0.19(-0.78%)
Aug 17, 2006 24.82 24.85 24.56 24.66 1,774,115 -0.34(-1.37%)
Aug 16, 2006 24.89 25.12 24.88 25.00 2,692,996 +0.05(+0.22%)
Aug 15, 2006 25.08 25.08 24.92 24.94 2,021,806 +0.18(+0.74%)
Aug 14, 2006 24.74 24.98 24.74 24.76 1,880,936 +0.03(+0.11%)
Aug 11, 2006 24.65 24.76 24.62 24.73 1,372,647 -0.03(-0.11%)
Aug 10, 2006 24.50 24.78 24.46 24.76 1,880,268 +0.25(+1.03%)
Aug 09, 2006 24.58 24.71 24.51 24.51 1,612,326 +0.12(+0.50%)
Aug 08, 2006 24.36 24.45 24.28 24.39 2,139,531 +0.04(+0.18%)
Aug 07, 2006 24.46 24.54 24.29 24.34 2,052,739 -0.22(-0.88%)
Aug 04, 2006 24.59 24.75 24.53 24.56 1,853,785 +0.34(+1.41%)
Aug 03, 2006 24.11 24.26 24.04 24.22 2,443,303 +0.04(+0.17%)
Aug 02, 2006 24.17 24.26 24.05 24.18 4,009,563 -0.44(-1.79%)
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.