Gsk Plc ADR (NY: GSK )

43.16 +0.17 (+0.40%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.18 20.33 20.14 20.26 2,643,229 +0.09(+0.44%)
Dec 30, 2010 20.25 20.29 20.10 20.17 2,628,757 -0.12(-0.59%)
Dec 29, 2010 20.23 20.36 20.22 20.29 2,880,615 +0.07(+0.36%)
Dec 28, 2010 20.32 20.32 20.21 20.22 1,661,000 -0.01(-0.03%)
Dec 27, 2010 20.20 20.24 20.10 20.22 1,195,064 -0.02(-0.08%)
Dec 23, 2010 20.20 20.27 20.19 20.24 1,602,692 +0.06(+0.28%)
Dec 22, 2010 20.10 20.20 20.07 20.18 2,613,241 -0.01(-0.05%)
Dec 21, 2010 20.24 20.30 20.13 20.19 2,630,795 -0.13(-0.66%)
Dec 20, 2010 20.43 20.49 20.30 20.33 2,107,859 -0.08(-0.40%)
Dec 17, 2010 20.40 20.49 20.32 20.41 3,482,698 -0.27(-1.32%)
Dec 16, 2010 20.56 20.71 20.53 20.68 2,308,868 +0.12(+0.60%)
Dec 15, 2010 20.54 20.66 20.52 20.56 2,719,952 -0.03(-0.15%)
Dec 14, 2010 20.44 20.62 20.42 20.59 2,471,305 -0.06(-0.30%)
Dec 13, 2010 20.46 20.67 20.44 20.65 2,299,370 +0.18(+0.86%)
Dec 10, 2010 20.40 20.51 20.38 20.47 1,745,614 +0.03(+0.15%)
Dec 09, 2010 20.45 20.46 20.29 20.44 2,117,359 +0.07(+0.33%)
Dec 08, 2010 20.33 20.42 20.24 20.38 2,602,200 +0.05(+0.25%)
Dec 07, 2010 20.39 20.44 20.33 20.33 3,894,059 +0.14(+0.69%)
Dec 06, 2010 20.00 20.20 19.97 20.19 2,791,076 -0.06(-0.28%)
Dec 03, 2010 20.15 20.27 20.03 20.24 3,249,826 +0.13(+0.64%)
Dec 02, 2010 19.79 20.13 19.78 20.11 3,571,247 +0.14(+0.72%)
Dec 01, 2010 19.83 19.97 19.80 19.97 4,298,277 +0.20(+0.99%)
Nov 30, 2010 19.62 19.83 19.58 19.77 9,262,982 -0.23(-1.14%)
Nov 29, 2010 20.08 20.12 19.72 20.00 6,529,323 -0.36(-1.78%)
Nov 26, 2010 20.29 20.44 20.23 20.36 2,067,735 +0.17(+0.84%)
Nov 24, 2010 19.98 20.19 20.19 20.19 4,665,603 +0.04(+0.20%)
Nov 23, 2010 20.25 20.30 20.06 20.15 6,125,660 -0.50(-2.43%)
Nov 22, 2010 20.58 20.73 20.45 20.65 4,240,615 -0.09(-0.45%)
Nov 19, 2010 20.63 20.76 20.49 20.74 3,942,177 -0.05(-0.22%)
Nov 18, 2010 20.72 20.84 20.69 20.79 3,758,691 +0.35(+1.72%)
Nov 17, 2010 20.23 20.56 20.20 20.44 8,757,335 +0.53(+2.67%)
Nov 16, 2010 20.20 20.22 19.87 19.91 7,709,885 -0.36(-1.76%)
Nov 15, 2010 20.34 20.40 20.25 20.26 3,866,480 -0.20(-0.98%)
Nov 12, 2010 20.41 20.48 20.32 20.46 4,246,868 -0.07(-0.33%)
Nov 11, 2010 20.53 20.56 20.44 20.53 3,434,681 -0.08(-0.38%)
Nov 10, 2010 20.59 20.61 20.33 20.61 7,722,570 +0.15(+0.73%)
Nov 09, 2010 20.70 20.72 20.37 20.46 5,727,716 -0.46(-2.20%)
Nov 08, 2010 21.03 21.03 20.87 20.92 3,304,881 -0.18(-0.86%)
Nov 05, 2010 21.11 21.17 21.01 21.10 8,858,971 +0.41(+2.00%)
Nov 04, 2010 20.50 20.78 20.44 20.69 7,461,517 +0.41(+2.01%)
Nov 03, 2010 20.24 20.30 20.04 20.28 5,703,177 +0.11(+0.54%)
Nov 02, 2010 20.33 20.36 20.15 20.17 4,432,323 -0.13(-0.66%)
Nov 01, 2010 20.38 20.42 20.21 20.30 6,624,615 +0.14(+0.69%)
Oct 29, 2010 20.34 20.35 20.15 20.16 4,350,897 -0.18(-0.86%)
Oct 28, 2010 20.45 20.52 20.23 20.34 3,879,169 +0.01(+0.05%)
Oct 27, 2010 20.34 20.47 20.23 20.33 5,303,140 -0.23(-1.11%)
Oct 25, 2010 20.78 20.91 20.56 20.56 3,729,764 +0.02(+0.10%)
Oct 22, 2010 20.60 20.64 20.48 20.54 2,455,425 -0.12(-0.57%)
Oct 21, 2010 20.47 20.69 20.46 20.66 5,418,493 -0.21(-1.03%)
Oct 20, 2010 20.69 20.99 20.64 20.87 2,976,280 +0.10(+0.49%)
Oct 19, 2010 20.73 20.88 20.66 20.77 3,228,931 -0.46(-2.16%)
Oct 18, 2010 21.15 21.28 21.13 21.23 2,207,111 +0.05(+0.22%)
Oct 15, 2010 21.31 21.31 21.02 21.18 3,945,426 -0.06(-0.29%)
Oct 14, 2010 21.43 21.47 21.17 21.24 6,141,838 -0.11(-0.50%)
Oct 13, 2010 21.24 21.39 21.17 21.35 3,080,096 +0.20(+0.96%)
Oct 12, 2010 21.15 21.18 20.99 21.15 2,354,511 +0.01(+0.05%)
Oct 11, 2010 21.27 21.30 21.08 21.14 2,692,618 -0.11(-0.53%)
Oct 08, 2010 21.25 21.32 21.08 21.25 4,570,891 +0.24(+1.14%)
Oct 07, 2010 21.18 21.18 20.96 21.01 4,107,018 +0.24(+1.15%)
Oct 06, 2010 20.65 20.77 20.61 20.77 2,865,745 +0.09(+0.42%)
Oct 05, 2010 20.55 20.74 20.52 20.68 20,473 +0.39(+1.91%)
Oct 04, 2010 20.28 20.35 20.21 20.29 2,593,206 +0.00(+0.00%)
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.