Gsk Plc ADR (NY: GSK )

41.93 -0.50 (-1.18%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.93 24.02 23.58 23.68 5,873,132 +0.21(+0.88%)
Nov 29, 2007 23.40 23.60 23.35 23.47 4,061,339 +0.33(+1.44%)
Nov 28, 2007 22.86 23.52 22.82 23.14 5,272,127 +0.51(+2.24%)
Nov 27, 2007 22.62 22.71 22.51 22.63 3,674,650 +0.07(+0.32%)
Nov 26, 2007 23.09 23.11 22.52 22.56 5,012,211 -0.27(-1.18%)
Nov 23, 2007 23.05 23.15 22.65 22.83 6,605,320 +1.31(+6.10%)
Nov 21, 2007 21.66 21.77 21.42 21.51 4,191,973 -0.15(-0.71%)
Nov 20, 2007 21.41 21.82 21.34 21.67 3,957,607 +0.09(+0.44%)
Nov 19, 2007 21.75 21.79 21.50 21.57 2,231,737 -0.43(-1.94%)
Nov 16, 2007 22.15 22.17 21.89 22.00 3,135,780 -0.15(-0.67%)
Nov 15, 2007 22.32 22.38 22.10 22.15 2,816,096 -0.32(-1.42%)
Nov 14, 2007 22.52 22.85 22.36 22.47 4,311,450 -0.27(-1.21%)
Nov 13, 2007 22.81 23.07 22.54 22.74 5,227,401 +0.74(+3.37%)
Nov 12, 2007 21.89 22.31 21.83 22.00 7,064,279 -0.35(-1.55%)
Nov 09, 2007 22.25 22.60 22.23 22.35 6,486,228 -0.53(-2.32%)
Nov 08, 2007 22.76 22.88 22.55 22.88 3,606,692 +0.36(+1.58%)
Nov 07, 2007 22.91 22.97 22.52 22.52 2,864,834 -0.39(-1.71%)
Nov 06, 2007 22.76 22.94 22.76 22.91 1,729,558 +0.15(+0.67%)
Nov 05, 2007 22.85 23.00 22.62 22.76 2,178,625 -0.08(-0.35%)
Nov 02, 2007 23.05 23.07 22.65 22.84 2,521,663 +0.00(+0.02%)
Nov 01, 2007 23.10 23.15 22.79 22.84 2,573,507 -0.20(-0.86%)
Oct 31, 2007 22.95 23.13 22.86 23.03 4,136,613 +0.02(+0.10%)
Oct 30, 2007 22.94 23.07 22.92 23.01 2,650,049 +0.07(+0.31%)
Oct 29, 2007 22.67 23.14 22.65 22.94 4,859,536 +0.23(+1.03%)
Oct 26, 2007 22.59 22.86 22.54 22.70 2,798,238 -0.10(-0.45%)
Oct 25, 2007 22.75 22.85 22.67 22.81 3,882,066 -0.25(-1.09%)
Oct 24, 2007 22.81 23.08 22.77 23.06 5,895,747 -0.35(-1.48%)
Oct 23, 2007 23.54 23.55 23.16 23.41 6,593,060 +0.60(+2.62%)
Oct 22, 2007 22.71 22.86 22.61 22.81 3,160,256 -0.00(-0.02%)
Oct 19, 2007 23.07 23.11 22.79 22.81 4,046,276 -0.22(-0.98%)
Oct 18, 2007 23.10 23.24 23.04 23.04 3,021,857 -0.13(-0.56%)
Oct 17, 2007 23.38 23.43 23.05 23.17 3,386,322 -0.12(-0.50%)
Oct 16, 2007 23.24 23.46 23.18 23.28 2,524,778 -0.24(-1.03%)
Oct 15, 2007 23.67 23.68 23.42 23.53 2,210,822 +0.06(+0.25%)
Oct 12, 2007 23.43 23.47 23.33 23.47 3,233,547 -0.02(-0.08%)
Oct 11, 2007 23.66 23.68 23.43 23.49 7,088,158 -0.49(-2.06%)
Oct 10, 2007 24.04 24.12 23.97 23.98 1,907,101 -0.11(-0.45%)
Oct 09, 2007 24.15 24.17 24.00 24.09 2,080,655 -0.01(-0.04%)
Oct 08, 2007 24.23 24.23 23.99 24.10 3,000,274 -0.20(-0.83%)
Oct 05, 2007 24.43 24.48 24.27 24.30 3,951,488 -0.03(-0.13%)
Oct 04, 2007 24.38 24.51 24.29 24.33 2,760,634 +0.11(+0.46%)
Oct 03, 2007 24.26 24.44 24.19 24.22 1,876,617 +0.04(+0.15%)
Oct 02, 2007 24.23 24.30 24.08 24.18 2,231,070 +0.03(+0.11%)
Oct 01, 2007 24.17 24.24 24.08 24.16 3,193,409 +0.25(+1.03%)
Sep 28, 2007 23.67 23.95 23.64 23.91 3,677,138 +0.01(+0.04%)
Sep 27, 2007 23.96 24.05 23.79 23.90 2,464,701 -0.02(-0.09%)
Sep 26, 2007 24.04 24.11 23.82 23.92 2,439,780 -0.12(-0.50%)
Sep 25, 2007 24.02 24.09 23.97 24.04 2,026,787 -0.07(-0.28%)
Sep 24, 2007 24.22 24.26 24.07 24.11 1,807,863 -0.26(-1.07%)
Sep 21, 2007 24.44 24.50 24.26 24.37 3,314,007 +0.27(+1.10%)
Sep 20, 2007 24.10 24.27 24.03 24.11 2,389,717 +0.07(+0.30%)
Sep 19, 2007 24.12 24.32 23.93 24.04 4,039,823 +0.06(+0.24%)
Sep 18, 2007 23.50 24.09 23.52 23.98 2,967,343 +0.22(+0.91%)
Sep 17, 2007 23.77 23.95 23.70 23.76 1,780,049 -0.24(-1.01%)
Sep 14, 2007 24.26 24.13 23.86 24.00 2,508,980 -0.30(-1.24%)
Sep 13, 2007 24.01 24.47 24.28 24.30 2,869,218 +0.16(+0.67%)
Sep 12, 2007 24.06 24.44 23.99 24.14 4,465,477 -0.13(-0.54%)
Sep 11, 2007 23.89 24.35 23.94 24.27 3,492,457 +0.43(+1.81%)
Sep 10, 2007 23.95 24.10 23.73 23.84 3,277,147 -0.01(-0.04%)
Sep 07, 2007 24.36 24.38 23.73 23.85 4,364,905 -0.18(-0.73%)
Sep 06, 2007 23.89 24.13 23.82 24.03 3,494,683 +0.14(+0.58%)
Sep 05, 2007 23.74 23.92 23.68 23.89 2,447,835 +0.06(+0.25%)
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.