Gsk Plc ADR (NY: GSK )

43.22 +0.23 (+0.52%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.20 27.72 27.12 27.71 6,168,272 +0.44(+1.60%)
Jan 28, 2016 27.20 27.44 26.80 27.27 7,964,712 +0.03(+0.10%)
Jan 27, 2016 27.55 27.61 27.08 27.25 5,376,552 -0.15(-0.56%)
Jan 26, 2016 27.16 27.42 26.90 27.40 6,858,757 +0.77(+2.90%)
Jan 25, 2016 26.94 27.00 26.60 26.63 4,288,898 -0.23(-0.87%)
Jan 22, 2016 26.69 26.91 26.66 26.86 4,619,205 +0.66(+2.54%)
Jan 21, 2016 26.03 26.39 25.77 26.20 5,918,025 +0.06(+0.23%)
Jan 20, 2016 26.12 26.31 25.48 26.14 7,235,638 -0.22(-0.84%)
Jan 19, 2016 26.75 26.76 26.12 26.36 6,816,580 +0.26(+0.98%)
Jan 15, 2016 26.09 26.10 26.10 26.10 8,451,235 -0.93(-3.43%)
Jan 14, 2016 26.57 27.12 26.44 27.03 5,847,689 +0.75(+2.86%)
Jan 13, 2016 26.89 26.99 26.25 26.28 5,248,522 -0.19(-0.74%)
Jan 12, 2016 26.47 26.55 26.13 26.47 5,297,292 +0.11(+0.41%)
Jan 11, 2016 26.66 26.73 26.08 26.37 6,882,592 -0.09(-0.33%)
Jan 08, 2016 26.92 27.02 26.43 26.45 7,835,731 +0.28(+1.05%)
Jan 07, 2016 26.34 26.55 26.12 26.18 6,907,596 -0.83(-3.06%)
Jan 06, 2016 26.98 27.16 26.87 27.00 4,036,658 -0.30(-1.08%)
Jan 05, 2016 27.02 27.35 27.00 27.30 4,677,300 +0.15(+0.57%)
Jan 04, 2016 27.01 27.15 26.74 27.14 6,037,589 +0.07(+0.25%)
Dec 31, 2015 27.38 27.08 27.08 27.08 3,051,135 -0.46(-1.68%)
Dec 30, 2015 27.49 27.69 27.46 27.54 3,110,031 -0.10(-0.36%)
Dec 29, 2015 27.53 27.73 27.51 27.64 3,227,596 +0.18(+0.66%)
Dec 28, 2015 27.35 27.55 27.35 27.46 3,139,322 -0.01(-0.02%)
Dec 24, 2015 27.45 27.47 27.47 27.47 1,365,895 -0.02(-0.07%)
Dec 23, 2015 27.11 27.55 27.11 27.49 5,404,466 +0.71(+2.66%)
Dec 22, 2015 26.67 26.82 26.58 26.78 5,974,175 +0.05(+0.20%)
Dec 21, 2015 27.04 27.06 26.55 26.72 4,237,951 +0.26(+0.99%)
Dec 18, 2015 26.69 26.74 26.46 26.46 4,502,857 -0.27(-1.00%)
Dec 17, 2015 27.15 27.16 26.71 26.73 5,118,806 -0.28(-1.02%)
Dec 16, 2015 26.82 27.03 26.56 27.00 4,807,601 +0.60(+2.29%)
Dec 15, 2015 26.36 26.57 26.35 26.40 4,791,067 +0.16(+0.61%)
Dec 14, 2015 26.34 26.36 25.94 26.24 5,750,842 -0.14(-0.53%)
Dec 11, 2015 26.69 26.71 26.35 26.38 4,288,991 -0.41(-1.53%)
Dec 10, 2015 26.87 26.92 26.70 26.79 4,379,165 +0.21(+0.78%)
Dec 09, 2015 26.86 27.01 26.49 26.58 4,574,078 +0.07(+0.28%)
Dec 08, 2015 26.43 26.64 26.35 26.51 4,589,366 -0.34(-1.25%)
Dec 07, 2015 26.98 27.00 26.69 26.84 3,757,045 -0.18(-0.67%)
Dec 04, 2015 26.90 27.05 26.71 27.02 4,712,273 +0.18(+0.68%)
Dec 03, 2015 27.39 27.41 26.74 26.84 4,533,716 -0.62(-2.25%)
Dec 02, 2015 27.71 27.82 27.38 27.46 4,057,118 +0.00(+0.00%)
Dec 01, 2015 27.32 27.47 27.18 27.46 4,821,355 +0.28(+1.01%)
Nov 30, 2015 27.43 27.49 27.17 27.18 4,390,942 -0.30(-1.10%)
Nov 27, 2015 27.53 27.62 27.47 27.49 2,324,474 +0.17(+0.64%)
Nov 25, 2015 27.41 27.31 27.31 27.31 4,369,345 +0.21(+0.77%)
Nov 24, 2015 26.87 27.14 26.85 27.10 5,811,102 -0.01(-0.05%)
Nov 23, 2015 27.38 27.51 27.07 27.12 4,401,775 -0.48(-1.73%)
Nov 20, 2015 27.84 27.92 27.58 27.59 3,955,524 -0.05(-0.17%)
Nov 19, 2015 27.78 27.79 27.57 27.64 4,381,201 +0.13(+0.46%)
Nov 18, 2015 27.38 27.53 27.31 27.51 4,942,502 +0.25(+0.91%)
Nov 17, 2015 27.27 27.49 27.20 27.27 4,494,642 +0.27(+0.99%)
Nov 16, 2015 26.74 27.02 26.69 27.00 4,378,946 +0.24(+0.90%)
Nov 13, 2015 26.62 26.84 26.59 26.76 4,325,216 -0.12(-0.45%)
Nov 12, 2015 27.27 27.33 26.88 26.88 4,890,109 -0.62(-2.25%)
Nov 11, 2015 27.68 27.74 27.49 27.49 3,420,019 +0.01(+0.02%)
Nov 10, 2015 27.41 27.55 27.24 27.49 4,630,207 -0.02(-0.08%)
Nov 09, 2015 27.55 27.59 27.34 27.51 5,424,511 -0.25(-0.91%)
Nov 06, 2015 27.79 27.83 27.51 27.76 8,050,691 -0.24(-0.85%)
Nov 05, 2015 28.16 28.16 27.85 28.00 3,888,356 -0.21(-0.75%)
Nov 04, 2015 28.52 28.57 28.10 28.21 6,739,966 +0.07(+0.24%)
Nov 03, 2015 28.19 28.34 28.02 28.14 10,306,718 -0.40(-1.41%)
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.