Gsk Plc ADR (NY: GSK )

42.95 -0.05 (-0.10%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.92 21.02 20.71 20.84 2,878,399 -0.17(-0.79%)
Nov 29, 2004 20.94 21.11 20.90 21.01 1,966,766 +0.11(+0.54%)
Nov 26, 2004 20.83 20.95 20.83 20.89 690,358 +0.00(+0.00%)
Nov 24, 2004 20.99 21.03 20.80 20.89 1,253,545 +0.05(+0.24%)
Nov 23, 2004 21.03 21.06 20.78 20.84 1,757,944 -0.11(-0.51%)
Nov 22, 2004 20.76 20.95 20.68 20.95 2,252,136 +0.00(+0.00%)
Nov 19, 2004 21.19 21.19 20.89 20.95 4,899,872 -0.40(-1.88%)
Nov 18, 2004 21.78 21.82 21.30 21.35 4,292,389 -0.71(-3.22%)
Nov 17, 2004 21.97 22.11 21.91 22.06 2,659,166 +0.01(+0.07%)
Nov 16, 2004 21.95 22.05 21.91 22.05 3,331,970 +0.12(+0.54%)
Nov 15, 2004 21.95 21.99 21.87 21.93 1,578,108 -0.12(-0.56%)
Nov 12, 2004 22.08 22.08 21.80 22.05 2,171,506 +0.25(+1.15%)
Nov 11, 2004 21.74 21.83 21.71 21.80 1,890,831 +0.14(+0.66%)
Nov 10, 2004 21.84 21.90 21.59 21.66 1,720,180 -0.11(-0.52%)
Nov 09, 2004 21.58 21.82 21.57 21.78 1,264,568 +0.10(+0.45%)
Nov 08, 2004 21.66 21.68 21.56 21.68 1,533,608 -0.05(-0.25%)
Nov 05, 2004 21.71 21.84 21.66 21.73 2,757,964 -0.00(-0.02%)
Nov 04, 2004 21.56 21.75 21.28 21.74 3,903,730 +0.11(+0.50%)
Nov 03, 2004 21.58 21.72 21.52 21.63 4,835,163 +0.64(+3.06%)
Nov 02, 2004 21.10 21.21 20.99 20.99 5,283,019 -0.13(-0.60%)
Nov 01, 2004 20.92 21.15 20.90 21.11 4,089,690 +0.34(+1.65%)
Oct 29, 2004 20.65 20.82 20.65 20.77 2,598,948 +0.04(+0.21%)
Oct 28, 2004 20.72 20.84 20.59 20.73 2,774,906 -0.17(-0.80%)
Oct 27, 2004 20.71 20.99 20.66 20.89 2,422,582 +0.34(+1.67%)
Oct 26, 2004 20.36 20.57 20.32 20.55 2,854,108 +0.22(+1.06%)
Oct 25, 2004 20.42 20.53 20.23 20.34 1,679,763 -0.05(-0.26%)
Oct 22, 2004 20.57 20.57 20.35 20.39 2,150,685 -0.28(-1.37%)
Oct 21, 2004 20.66 20.70 20.47 20.67 2,548,325 +0.05(+0.26%)
Oct 20, 2004 20.60 20.70 20.56 20.62 2,267,037 +0.07(+0.33%)
Oct 19, 2004 20.64 20.73 20.51 20.55 3,623,872 +0.20(+0.96%)
Oct 18, 2004 20.17 20.35 20.17 20.35 2,501,376 +0.04(+0.19%)
Oct 15, 2004 20.35 20.43 20.21 20.32 2,232,336 +0.16(+0.78%)
Oct 14, 2004 20.20 20.24 20.14 20.16 2,107,818 -0.15(-0.72%)
Oct 13, 2004 20.51 20.52 20.28 20.31 1,702,830 -0.26(-1.26%)
Oct 12, 2004 20.25 20.63 20.25 20.57 1,837,758 -0.00(-0.02%)
Oct 11, 2004 20.59 20.63 20.47 20.57 2,147,215 -0.11(-0.52%)
Oct 08, 2004 20.65 20.82 20.63 20.68 2,139,254 +0.15(+0.74%)
Oct 07, 2004 20.68 20.68 20.28 20.53 5,970,111 -0.56(-2.67%)
Oct 06, 2004 21.14 21.17 21.02 21.09 3,050,478 -0.29(-1.35%)
Oct 05, 2004 21.38 21.43 21.26 21.38 2,210,698 +0.13(+0.62%)
Oct 04, 2004 21.16 21.31 21.14 21.25 1,605,665 -0.31(-1.45%)
Oct 01, 2004 21.44 21.68 21.41 21.56 1,883,278 +0.14(+0.64%)
Sep 30, 2004 21.39 21.53 21.24 21.42 3,969,255 -0.05(-0.25%)
Sep 29, 2004 21.27 21.51 21.21 21.48 1,836,737 +0.25(+1.20%)
Sep 28, 2004 21.20 21.29 21.14 21.22 2,698,563 +0.24(+1.14%)
Sep 27, 2004 20.90 21.07 20.90 20.98 2,574,657 -0.10(-0.46%)
Sep 24, 2004 21.08 21.18 21.05 21.08 2,755,106 +0.06(+0.30%)
Sep 23, 2004 21.07 21.10 20.92 21.02 2,190,898 -0.00(-0.02%)
Sep 22, 2004 21.08 21.12 20.99 21.02 2,921,061 -0.18(-0.86%)
Sep 21, 2004 21.05 21.23 21.03 21.20 2,025,351 +0.20(+0.93%)
Sep 20, 2004 20.99 21.11 20.99 21.01 2,240,705 -0.07(-0.33%)
Sep 17, 2004 21.07 21.17 21.04 21.08 2,719,996 +0.14(+0.68%)
Sep 16, 2004 20.75 20.95 20.75 20.93 2,043,314 +0.11(+0.54%)
Sep 15, 2004 20.89 20.89 20.62 20.82 3,589,782 -0.18(-0.84%)
Sep 14, 2004 21.02 21.12 20.95 21.00 3,581,005 +0.35(+1.68%)
Sep 13, 2004 20.52 20.77 20.52 20.65 2,118,229 +0.24(+1.18%)
Sep 10, 2004 20.38 20.45 20.34 20.41 1,964,929 +0.08(+0.39%)
Sep 09, 2004 20.26 20.37 20.21 20.33 2,588,130 +0.17(+0.83%)
Sep 08, 2004 19.95 20.22 19.95 20.16 1,334,992 +0.24(+1.18%)
Sep 07, 2004 19.93 19.97 19.83 19.93 2,693,255 -0.34(-1.67%)
Sep 03, 2004 20.10 20.31 20.10 20.27 1,333,155 -0.10(-0.50%)
Sep 02, 2004 20.06 20.37 20.04 20.37 1,537,486 +0.16(+0.78%)
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.