Gsk Plc ADR (NY: GSK )

41.80 -0.62 (-1.47%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.88 20.09 19.73 20.01 4,028,704 +0.25(+1.25%)
May 29, 2008 19.66 19.81 19.62 19.76 2,892,992 -0.02(-0.11%)
May 28, 2008 19.76 19.92 19.68 19.78 4,175,587 +0.06(+0.32%)
May 27, 2008 19.66 19.81 19.58 19.72 3,749,543 -0.27(-1.35%)
May 26, 2008 20.16 20.17 19.95 19.99 0 +0.00(+0.00%)
May 23, 2008 20.16 20.17 19.95 19.99 2,219,197 -0.16(-0.80%)
May 22, 2008 20.14 20.29 20.06 20.15 2,085,960 +0.13(+0.63%)
May 21, 2008 20.07 20.26 19.98 20.03 4,942,625 -0.33(-1.61%)
May 20, 2008 20.54 20.55 20.26 20.36 3,907,478 +0.17(+0.85%)
May 19, 2008 20.30 20.30 20.11 20.18 1,902,660 +0.21(+1.03%)
May 16, 2008 19.89 20.05 19.83 19.98 2,557,786 +0.21(+1.07%)
May 15, 2008 19.76 19.81 19.61 19.77 1,430,421 +0.17(+0.87%)
May 14, 2008 19.55 19.67 19.48 19.60 3,153,272 -0.04(-0.18%)
May 13, 2008 19.73 19.75 19.57 19.63 3,154,358 -0.20(-1.00%)
May 12, 2008 19.88 19.88 19.71 19.83 1,611,140 +0.10(+0.52%)
May 09, 2008 19.77 19.87 19.66 19.73 1,702,354 -0.22(-1.10%)
May 08, 2008 19.96 20.05 19.85 19.95 1,980,453 +0.31(+1.58%)
May 07, 2008 19.80 19.92 19.64 19.64 2,465,197 -0.47(-2.35%)
May 06, 2008 20.03 20.13 19.96 20.11 1,875,686 -0.06(-0.31%)
May 05, 2008 20.42 20.42 20.07 20.17 2,358,750 -0.21(-1.04%)
May 02, 2008 20.40 20.47 20.28 20.38 3,209,624 +0.20(+0.98%)
May 01, 2008 20.00 20.19 19.96 20.18 3,468,322 +0.36(+1.84%)
Apr 30, 2008 19.88 20.16 19.79 19.82 4,330,281 -0.14(-0.70%)
Apr 29, 2008 20.02 20.14 19.86 19.96 2,829,565 -0.18(-0.89%)
Apr 28, 2008 20.23 20.28 20.10 20.14 2,070,741 -0.13(-0.66%)
Apr 25, 2008 20.22 20.32 20.13 20.27 2,532,313 +0.45(+2.27%)
Apr 24, 2008 19.81 19.96 19.68 19.83 3,043,021 -0.19(-0.94%)
Apr 23, 2008 19.82 20.05 19.73 20.01 3,630,683 +0.36(+1.85%)
Apr 22, 2008 19.76 19.80 19.43 19.65 6,825,929 +0.15(+0.76%)
Apr 21, 2008 19.77 19.79 19.47 19.50 5,087,418 +0.04(+0.18%)
Apr 18, 2008 19.39 19.51 19.28 19.47 3,693,754 +0.30(+1.55%)
Apr 17, 2008 19.07 19.32 18.98 19.17 1,686,845 +0.02(+0.12%)
Apr 16, 2008 19.16 19.18 18.94 19.15 1,626,308 +0.18(+0.95%)
Apr 15, 2008 19.12 19.13 18.87 18.97 1,775,052 -0.06(-0.31%)
Apr 14, 2008 19.21 19.21 18.96 19.03 2,521,213 -0.09(-0.49%)
Apr 11, 2008 19.45 19.47 19.12 19.12 3,731,982 -0.58(-2.94%)
Apr 10, 2008 19.69 19.87 19.56 19.70 3,196,347 +0.19(+0.99%)
Apr 09, 2008 19.65 19.67 19.36 19.51 2,696,602 +0.08(+0.39%)
Apr 08, 2008 19.88 19.88 19.42 19.43 7,417,371 -0.80(-3.98%)
Apr 07, 2008 20.22 20.39 20.13 20.23 2,760,654 -0.13(-0.66%)
Apr 04, 2008 20.38 20.41 20.22 20.37 2,663,098 +0.27(+1.36%)
Apr 03, 2008 20.08 20.18 19.99 20.09 2,938,065 +0.09(+0.47%)
Apr 02, 2008 20.09 20.27 19.94 20.00 6,323,582 +0.14(+0.70%)
Apr 01, 2008 19.53 19.89 19.48 19.86 5,326,285 +0.80(+4.17%)
Mar 31, 2008 19.14 19.18 18.97 19.07 3,861,206 +0.07(+0.36%)
Mar 28, 2008 19.11 19.23 18.96 19.00 5,435,220 -0.13(-0.71%)
Mar 27, 2008 19.08 19.32 19.06 19.13 3,096,454 +0.27(+1.45%)
Mar 26, 2008 18.88 18.97 18.72 18.86 3,783,227 -0.49(-2.55%)
Mar 25, 2008 19.30 19.39 19.08 19.35 4,293,252 +0.42(+2.21%)
Mar 24, 2008 19.25 19.25 18.86 18.94 5,285,675 +0.07(+0.36%)
Mar 21, 2008 19.16 19.19 18.85 18.87 11,918,014 +0.00(+0.00%)
Mar 20, 2008 19.16 19.19 18.85 18.87 11,918,014 +0.20(+1.08%)
Mar 19, 2008 18.92 19.06 18.65 18.67 6,434,179 -0.35(-1.84%)
Mar 18, 2008 18.82 19.17 18.82 19.02 4,758,690 +0.58(+3.14%)
Mar 17, 2008 18.23 18.60 18.20 18.44 2,714,915 +0.08(+0.44%)
Mar 14, 2008 18.57 18.57 18.20 18.36 5,198,540 -0.27(-1.42%)
Mar 13, 2008 18.73 18.76 18.52 18.62 3,051,712 -0.31(-1.61%)
Mar 12, 2008 18.90 19.07 18.87 18.93 2,482,637 +0.12(+0.62%)
Mar 11, 2008 18.88 18.93 18.51 18.81 2,983,522 +0.22(+1.21%)
Mar 10, 2008 18.96 19.02 18.56 18.59 4,614,291 -0.47(-2.48%)
Mar 07, 2008 18.93 19.13 18.82 19.06 4,575,513 +0.13(+0.71%)
Mar 06, 2008 18.97 19.02 18.89 18.92 2,803,420 -0.13(-0.68%)
Mar 05, 2008 19.30 19.89 18.99 19.05 6,261,577 -0.57(-2.89%)
Mar 04, 2008 19.47 19.67 19.42 19.62 3,838,945 -0.38(-1.89%)
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.