Gsk Plc ADR (NY: GSK )

41.54 -0.89 (-2.10%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 29.58 29.64 29.49 29.63 4,272,484 +0.16(+0.54%)
Sep 28, 2017 29.63 29.66 29.47 29.47 5,190,340 -0.01(-0.02%)
Sep 27, 2017 29.63 29.44 29.48 4,932,056 -0.01(-0.05%)
Sep 26, 2017 29.60 29.66 29.39 29.50 4,504,054 -0.18(-0.59%)
Sep 25, 2017 29.52 29.70 29.48 29.67 6,068,395 +0.05(+0.17%)
Sep 22, 2017 29.66 29.74 29.47 29.62 3,793,730 +0.18(+0.62%)
Sep 21, 2017 29.34 29.55 29.32 29.44 6,903,065 +0.11(+0.37%)
Sep 20, 2017 29.15 29.34 29.09 29.33 5,491,465 +0.19(+0.65%)
Sep 19, 2017 29.09 29.14 28.98 29.14 5,203,933 -0.09(-0.32%)
Sep 18, 2017 29.25 29.27 29.13 29.23 4,849,081 -0.14(-0.47%)
Sep 15, 2017 29.42 29.44 29.25 29.37 4,119,381 -0.08(-0.27%)
Sep 14, 2017 29.25 29.47 29.20 29.45 3,631,120 +0.18(+0.62%)
Sep 13, 2017 29.34 29.40 29.20 29.27 3,721,394 -0.20(-0.67%)
Sep 12, 2017 29.42 29.55 29.40 29.47 5,959,499 +0.07(+0.25%)
Sep 11, 2017 29.17 29.40 29.13 29.39 5,315,031 +0.16(+0.55%)
Sep 08, 2017 29.17 29.27 29.07 29.23 2,761,414 -0.07(-0.25%)
Sep 07, 2017 29.25 29.37 29.20 29.31 4,120,928 +0.11(+0.38%)
Sep 06, 2017 29.04 29.29 29.04 29.20 3,522,708 +0.08(+0.28%)
Sep 05, 2017 29.07 29.18 28.98 29.12 5,373,148 -0.23(-0.77%)
Sep 01, 2017 29.39 29.45 29.31 29.34 4,074,821 -0.02(-0.07%)
Aug 31, 2017 29.07 29.38 29.07 29.36 4,051,059 +0.36(+1.23%)
Aug 30, 2017 29.05 29.09 28.91 29.01 4,070,726 +0.31(+1.07%)
Aug 29, 2017 28.58 28.75 28.52 28.70 3,371,249 -0.10(-0.35%)
Aug 28, 2017 28.98 29.01 28.66 28.80 3,262,223 -0.01(-0.03%)
Aug 25, 2017 28.88 28.96 28.80 28.81 2,252,406 +0.01(+0.03%)
Aug 24, 2017 28.93 28.98 28.75 28.80 4,449,087 +0.10(+0.36%)
Aug 23, 2017 28.73 28.77 28.59 28.70 3,524,991 +0.14(+0.49%)
Aug 22, 2017 28.36 28.59 28.35 28.56 2,657,990 +0.33(+1.16%)
Aug 21, 2017 28.28 28.34 28.17 28.23 2,810,938 -0.05(-0.18%)
Aug 18, 2017 28.44 28.45 28.25 28.28 3,370,551 -0.22(-0.77%)
Aug 17, 2017 28.78 28.85 28.49 28.50 3,848,801 -0.14(-0.48%)
Aug 16, 2017 28.69 28.74 28.58 28.64 2,755,653 +0.21(+0.74%)
Aug 15, 2017 28.50 28.57 28.39 28.43 3,038,515 -0.04(-0.15%)
Aug 14, 2017 28.44 28.52 28.41 28.47 2,376,635 +0.16(+0.57%)
Aug 11, 2017 28.32 28.51 28.19 28.31 3,191,109 -0.08(-0.28%)
Aug 10, 2017 28.72 28.75 28.38 28.39 4,395,134 -0.46(-1.59%)
Aug 09, 2017 28.85 28.90 28.66 28.85 4,469,401 -0.09(-0.31%)
Aug 08, 2017 29.02 29.07 28.92 28.94 3,151,990 -0.11(-0.37%)
Aug 07, 2017 29.12 29.17 28.99 29.05 3,754,502 -0.17(-0.57%)
Aug 04, 2017 29.27 29.34 29.16 29.22 3,435,020 -0.12(-0.39%)
Aug 03, 2017 29.49 29.50 29.24 29.33 4,020,904 -0.04(-0.15%)
Aug 02, 2017 29.34 29.43 29.24 29.38 2,518,358 +0.10(+0.34%)
Aug 01, 2017 29.43 29.48 29.26 29.28 3,391,125 +0.06(+0.22%)
Jul 31, 2017 29.41 29.46 29.17 29.21 7,389,236 -0.30(-1.00%)
Jul 28, 2017 29.04 29.53 29.04 29.51 8,646,435 +0.13(+0.44%)
Jul 27, 2017 29.35 29.41 29.20 29.38 5,095,036 -0.07(-0.24%)
Jul 26, 2017 29.85 29.90 29.41 29.45 6,453,563 -0.80(-2.65%)
Jul 25, 2017 30.39 30.42 30.14 30.25 4,686,360 -0.20(-0.66%)
Jul 24, 2017 30.33 30.50 30.30 30.45 4,148,429 -0.30(-0.98%)
Jul 21, 2017 30.85 30.88 30.54 30.75 3,162,839 -0.08(-0.26%)
Jul 20, 2017 30.77 30.96 30.77 30.83 4,105,327 +0.25(+0.83%)
Jul 19, 2017 30.71 30.86 30.57 30.58 2,456,890 -0.01(-0.02%)
Jul 18, 2017 30.48 30.59 30.39 30.59 2,608,327 +0.12(+0.40%)
Jul 17, 2017 30.76 30.80 30.35 30.46 3,223,673 -0.35(-1.15%)
Jul 14, 2017 30.77 30.91 30.71 30.82 2,790,028 +0.18(+0.59%)
Jul 13, 2017 30.67 30.76 30.48 30.64 2,926,830 -0.01(-0.05%)
Jul 12, 2017 30.70 30.83 30.64 30.65 2,574,766 +0.37(+1.21%)
Jul 11, 2017 30.28 30.39 30.13 30.28 2,563,301 -0.14(-0.47%)
Jul 10, 2017 30.39 30.52 30.36 30.43 2,336,301 -0.04(-0.12%)
Jul 07, 2017 30.45 30.52 30.35 30.46 2,058,439 +0.00(+0.00%)
Jul 06, 2017 30.40 30.51 30.24 30.46 3,858,289 -0.29(-0.94%)
Jul 05, 2017 30.53 30.77 30.48 30.75 4,499,763 -0.08(-0.26%)
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.