Gsk Plc ADR (NY: GSK )

41.68 -0.75 (-1.77%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.54 34.58 33.75 33.96 6,239,882 +0.06(+0.17%)
Jul 30, 2020 33.53 33.96 33.37 33.91 4,233,643 -0.29(-0.84%)
Jul 29, 2020 34.57 34.60 33.84 34.19 6,008,557 -0.60(-1.72%)
Jul 28, 2020 34.79 35.09 34.75 34.79 4,920,580 +0.35(+1.03%)
Jul 27, 2020 34.27 34.53 34.18 34.44 3,516,996 +0.50(+1.46%)
Jul 24, 2020 34.01 34.12 33.82 33.94 4,411,354 -0.01(-0.02%)
Jul 23, 2020 34.76 34.78 33.94 33.95 5,253,135 -0.73(-2.11%)
Jul 22, 2020 34.84 35.00 34.54 34.68 2,460,282 -0.34(-0.96%)
Jul 21, 2020 35.25 35.27 34.89 35.02 3,450,592 -0.01(-0.02%)
Jul 20, 2020 35.53 35.72 34.88 35.03 3,496,169 -0.20(-0.57%)
Jul 17, 2020 34.98 35.34 34.93 35.23 3,116,083 +0.28(+0.80%)
Jul 16, 2020 35.10 35.16 34.73 34.95 3,261,050 -0.39(-1.10%)
Jul 15, 2020 35.05 35.46 34.91 35.34 5,817,745 +1.05(+3.07%)
Jul 14, 2020 33.84 34.34 33.74 34.28 4,487,961 +0.53(+1.57%)
Jul 13, 2020 33.82 34.26 33.67 33.75 3,898,597 +0.13(+0.40%)
Jul 10, 2020 33.75 33.83 33.15 33.62 4,076,229 -0.39(-1.14%)
Jul 09, 2020 34.36 34.54 33.80 34.01 3,289,277 -0.32(-0.93%)
Jul 08, 2020 34.17 34.36 34.01 34.33 2,675,561 +0.31(+0.92%)
Jul 07, 2020 33.94 34.39 33.91 34.02 2,451,365 -0.53(-1.54%)
Jul 06, 2020 34.41 34.80 34.39 34.55 2,567,674 -0.18(-0.51%)
Jul 02, 2020 34.66 34.77 34.50 34.72 3,221,737 +0.30(+0.88%)
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.