Gsk Plc ADR (NY: GSK )

42.58 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.36 20.24 20.24 20.24 1,470,567 -0.12(-0.59%)
Dec 30, 2009 20.24 20.36 20.21 20.36 1,834,311 +0.02(+0.12%)
Dec 29, 2009 20.46 20.50 20.21 20.33 1,531,911 -0.01(-0.05%)
Dec 28, 2009 20.22 20.34 20.22 20.34 1,466,838 +0.09(+0.43%)
Dec 24, 2009 20.14 20.29 20.13 20.26 576,389 +0.10(+0.48%)
Dec 23, 2009 20.34 20.35 20.07 20.16 2,081,545 -0.11(-0.52%)
Dec 22, 2009 20.33 20.40 20.23 20.27 1,696,081 +0.23(+1.15%)
Dec 21, 2009 20.07 20.15 19.98 20.04 5,888,650 +0.01(+0.07%)
Dec 18, 2009 20.14 20.15 19.91 20.02 3,540,106 -0.07(-0.36%)
Dec 17, 2009 20.32 20.32 20.00 20.09 2,847,284 -0.58(-2.83%)
Dec 16, 2009 20.64 20.71 20.49 20.68 1,885,551 +0.16(+0.77%)
Dec 15, 2009 20.41 20.54 20.38 20.52 2,377,362 -0.03(-0.16%)
Dec 14, 2009 20.67 20.68 20.53 20.55 2,902,973 +0.32(+1.59%)
Dec 11, 2009 20.31 20.36 20.19 20.23 1,755,315 +0.09(+0.43%)
Dec 10, 2009 20.14 20.21 20.08 20.15 1,988,530 +0.23(+1.13%)
Dec 09, 2009 20.08 20.10 19.78 19.92 3,499,743 -0.22(-1.09%)
Dec 08, 2009 20.30 20.31 20.11 20.14 2,011,706 -0.28(-1.38%)
Dec 07, 2009 20.37 20.54 20.36 20.42 1,740,146 -0.05(-0.26%)
Dec 04, 2009 20.80 20.82 20.45 20.48 3,964,021 +0.15(+0.73%)
Dec 03, 2009 20.41 20.45 20.30 20.33 3,239,341 +0.03(+0.14%)
Dec 02, 2009 20.47 20.50 20.30 20.30 3,863,533 -0.01(-0.07%)
Dec 01, 2009 20.30 20.36 20.22 20.31 4,707,656 +0.45(+2.27%)
Nov 30, 2009 19.84 19.98 19.73 19.86 4,545,795 -0.38(-1.87%)
Nov 27, 2009 19.90 20.31 19.90 20.24 1,691,653 -0.30(-1.45%)
Nov 25, 2009 20.56 20.59 20.43 20.54 3,564,457 +0.29(+1.42%)
Nov 24, 2009 20.25 20.34 20.17 20.25 4,751,332 +0.07(+0.33%)
Nov 23, 2009 20.34 20.45 20.10 20.18 4,912,124 +0.29(+1.47%)
Nov 20, 2009 19.61 19.91 19.61 19.89 2,430,567 +0.03(+0.14%)
Nov 19, 2009 19.90 19.90 19.67 19.86 2,700,839 -0.13(-0.67%)
Nov 18, 2009 20.08 20.10 19.93 20.00 3,291,287 -0.04(-0.19%)
Nov 17, 2009 19.96 20.07 19.94 20.04 3,270,544 -0.03(-0.17%)
Nov 16, 2009 19.98 20.14 19.93 20.07 4,283,625 +0.22(+1.11%)
Nov 13, 2009 19.93 19.98 19.78 19.85 4,607,271 -0.01(-0.05%)
Nov 12, 2009 20.01 20.02 19.82 19.86 4,966,364 +0.11(+0.56%)
Nov 11, 2009 19.84 19.90 19.70 19.75 4,622,280 -0.06(-0.29%)
Nov 10, 2009 19.78 19.83 19.73 19.81 2,622,308 -0.01(-0.05%)
Nov 09, 2009 19.71 19.85 19.62 19.82 2,265,376 +0.41(+2.10%)
Nov 06, 2009 19.08 19.41 19.07 19.41 2,985,263 +0.03(+0.15%)
Nov 05, 2009 19.33 19.44 19.27 19.38 2,236,644 +0.08(+0.40%)
Nov 04, 2009 19.16 19.43 19.16 19.30 2,957,192 +0.17(+0.88%)
Nov 03, 2009 18.90 19.14 18.87 19.14 4,977,601 -0.13(-0.66%)
Nov 02, 2009 19.14 19.34 19.11 19.26 4,992,770 -0.21(-1.09%)
Oct 30, 2009 19.70 19.77 19.32 19.48 4,351,992 -0.12(-0.60%)
Oct 29, 2009 19.33 19.69 19.27 19.59 3,716,685 +0.37(+1.94%)
Oct 28, 2009 19.26 19.45 19.21 19.22 3,226,743 -0.12(-0.61%)
Oct 27, 2009 19.51 19.59 19.31 19.34 3,208,044 +0.27(+1.39%)
Oct 26, 2009 19.06 19.28 18.92 19.07 6,303,537 +0.03(+0.17%)
Oct 23, 2009 19.05 19.07 18.97 19.04 4,084,391 -0.62(-3.13%)
Oct 22, 2009 19.61 19.69 19.50 19.66 2,446,345 -0.02(-0.12%)
Oct 21, 2009 19.78 19.96 19.67 19.68 3,048,575 -0.00(-0.02%)
Oct 20, 2009 19.66 19.71 19.62 19.68 2,021,140 -0.15(-0.74%)
Oct 19, 2009 19.67 19.92 19.63 19.83 2,156,234 +0.34(+1.72%)
Oct 16, 2009 19.46 19.57 19.40 19.50 2,892,986 -0.04(-0.19%)
Oct 15, 2009 19.51 19.60 19.46 19.53 4,909,745 +0.45(+2.38%)
Oct 14, 2009 19.12 19.13 18.96 19.08 3,109,131 +0.30(+1.59%)
Oct 13, 2009 18.84 18.88 18.59 18.78 4,517,672 -0.04(-0.23%)
Oct 12, 2009 18.91 18.93 18.78 18.82 2,118,594 +0.05(+0.28%)
Oct 09, 2009 18.76 18.80 18.67 18.77 3,009,762 +0.04(+0.23%)
Oct 08, 2009 18.79 18.85 18.69 18.73 3,198,551 +0.12(+0.66%)
Oct 07, 2009 18.61 18.65 18.52 18.61 2,091,834 +0.03(+0.15%)
Oct 06, 2009 18.54 18.68 18.51 18.58 2,633,803 +0.19(+1.03%)
Oct 05, 2009 18.25 18.45 18.20 18.39 2,079,917 +0.07(+0.36%)
Oct 02, 2009 18.14 18.40 18.12 18.32 1,835,098 -0.01(-0.08%)
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.