Gsk Plc ADR (NY: GSK )

41.78 -0.65 (-1.52%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.02 32.05 31.76 31.96 4,317,947 -0.28(-0.87%)
Mar 28, 2014 32.37 32.59 32.14 32.24 2,592,587 -0.01(-0.04%)
Mar 27, 2014 32.18 32.32 32.02 32.26 4,073,428 +0.20(+0.62%)
Mar 26, 2014 32.27 32.38 32.04 32.06 3,281,483 -0.18(-0.56%)
Mar 25, 2014 32.08 32.35 32.01 32.24 3,985,155 +0.54(+1.70%)
Mar 24, 2014 31.95 31.96 31.47 31.70 3,295,290 -0.05(-0.15%)
Mar 21, 2014 32.13 32.28 31.74 31.75 4,844,164 -0.57(-1.76%)
Mar 20, 2014 32.14 32.34 32.12 32.32 3,820,174 -0.41(-1.26%)
Mar 19, 2014 32.82 33.12 32.57 32.73 2,498,070 -0.02(-0.07%)
Mar 18, 2014 32.64 32.90 32.64 32.75 2,123,470 +0.12(+0.37%)
Mar 17, 2014 32.49 32.78 32.49 32.63 2,473,913 +0.19(+0.59%)
Mar 14, 2014 32.57 32.63 32.41 32.44 2,693,981 -0.08(-0.24%)
Mar 13, 2014 32.99 33.00 32.49 32.52 4,341,381 -0.37(-1.13%)
Mar 12, 2014 32.81 33.04 32.80 32.89 3,367,709 -0.40(-1.20%)
Mar 11, 2014 33.32 33.46 33.20 33.29 3,053,049 -0.11(-0.34%)
Mar 10, 2014 33.18 33.42 33.12 33.40 3,158,822 +0.19(+0.56%)
Mar 07, 2014 33.25 33.30 32.98 33.22 3,637,938 -0.19(-0.57%)
Mar 06, 2014 33.68 33.70 33.38 33.41 3,608,529 -0.35(-1.03%)
Mar 05, 2014 33.71 33.86 33.66 33.76 2,823,780 +0.00(+0.00%)
Mar 04, 2014 33.68 33.86 33.63 33.76 3,748,919 +0.38(+1.13%)
Mar 03, 2014 33.20 33.38 33.15 33.38 3,852,981 -0.08(-0.25%)
Feb 28, 2014 33.50 33.61 33.28 33.46 4,742,379 -0.11(-0.34%)
Feb 27, 2014 33.58 33.74 33.52 33.58 9,771,426 -0.05(-0.16%)
Feb 26, 2014 33.57 33.70 33.53 33.63 3,967,935 +0.31(+0.93%)
Feb 25, 2014 33.21 33.57 33.18 33.32 4,120,640 -0.03(-0.09%)
Feb 24, 2014 33.25 33.59 33.23 33.35 2,988,282 +0.04(+0.11%)
Feb 21, 2014 33.64 33.67 33.29 33.31 3,137,193 -0.32(-0.94%)
Feb 20, 2014 33.53 33.70 33.38 33.63 4,856,628 +0.31(+0.92%)
Feb 19, 2014 33.32 33.71 33.29 33.33 4,195,739 -0.12(-0.36%)
Feb 18, 2014 33.21 33.49 33.20 33.45 5,141,028 +0.45(+1.38%)
Feb 14, 2014 32.75 32.99 32.99 32.99 3,045,898 +0.49(+1.51%)
Feb 13, 2014 32.21 32.54 32.20 32.50 2,506,255 +0.15(+0.46%)
Feb 12, 2014 32.24 32.41 32.22 32.35 2,833,408 +0.38(+1.18%)
Feb 11, 2014 31.58 32.02 31.58 31.98 4,137,076 +0.69(+2.21%)
Feb 10, 2014 31.01 31.29 31.00 31.29 4,056,075 +0.09(+0.30%)
Feb 07, 2014 31.07 31.23 30.97 31.19 6,522,980 +0.32(+1.03%)
Feb 06, 2014 30.58 30.89 30.56 30.87 3,978,242 +0.36(+1.18%)
Feb 05, 2014 30.42 30.55 30.17 30.51 6,427,436 +0.47(+1.55%)
Feb 04, 2014 30.15 30.19 29.90 30.05 3,879,976 -0.06(-0.20%)
Feb 03, 2014 30.61 30.64 30.08 30.11 5,580,496 -0.32(-1.05%)
Jan 31, 2014 30.18 30.56 30.13 30.42 4,556,689 -0.25(-0.81%)
Jan 30, 2014 30.51 30.81 30.42 30.67 4,227,020 -0.05(-0.15%)
Jan 29, 2014 30.78 30.90 30.61 30.72 4,920,799 -0.72(-2.29%)
Jan 28, 2014 31.46 31.59 31.25 31.44 2,701,626 +0.09(+0.28%)
Jan 27, 2014 31.51 31.61 31.33 31.35 3,749,847 -0.13(-0.41%)
Jan 24, 2014 31.89 31.92 31.47 31.48 4,381,073 -0.93(-2.86%)
Jan 23, 2014 32.29 32.41 32.14 32.41 4,498,815 +0.09(+0.29%)
Jan 22, 2014 32.47 32.47 32.22 32.31 4,102,197 -0.12(-0.38%)
Jan 21, 2014 32.49 32.51 32.24 32.44 4,878,154 +0.50(+1.57%)
Jan 17, 2014 31.89 31.94 31.94 31.94 3,990,499 +0.25(+0.78%)
Jan 16, 2014 31.56 31.69 31.46 31.69 2,629,143 +0.18(+0.58%)
Jan 15, 2014 31.03 31.55 31.23 31.50 5,824,180 +0.47(+1.52%)
Jan 14, 2014 30.81 31.05 30.71 31.03 3,301,604 +0.41(+1.35%)
Jan 13, 2014 30.79 30.93 30.60 30.62 7,575,419 -0.52(-1.67%)
Jan 10, 2014 31.16 31.33 31.03 31.14 5,823,580 -0.05(-0.17%)
Jan 09, 2014 31.45 31.46 31.05 31.19 4,156,119 +0.07(+0.21%)
Jan 08, 2014 31.22 31.28 31.09 31.13 2,943,974 -0.20(-0.64%)
Jan 07, 2014 31.34 31.43 31.25 31.33 2,286,600 +0.04(+0.13%)
Jan 06, 2014 31.33 31.45 31.23 31.29 2,746,243 +0.12(+0.38%)
Jan 03, 2014 31.11 31.27 31.07 31.17 2,188,384 +0.01(+0.02%)
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.