Gsk Plc ADR (NY: GSK )

41.95 -0.48 (-1.13%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.68 20.74 20.56 20.63 3,828,412 -0.02(-0.11%)
Mar 30, 2005 20.61 20.67 20.55 20.66 4,370,305 +0.23(+1.12%)
Mar 29, 2005 20.51 20.56 20.42 20.43 3,307,661 -0.21(-1.02%)
Mar 28, 2005 20.89 20.89 20.62 20.64 2,892,840 +0.03(+0.15%)
Mar 24, 2005 20.80 20.87 20.61 20.61 5,682,643 -0.22(-1.08%)
Mar 23, 2005 20.94 21.05 20.81 20.83 3,927,444 -0.10(-0.49%)
Mar 22, 2005 21.09 21.18 20.91 20.94 2,578,387 -0.15(-0.70%)
Mar 21, 2005 21.07 21.12 20.88 21.08 2,767,771 -0.06(-0.28%)
Mar 18, 2005 21.10 21.25 20.99 21.14 4,502,719 -0.35(-1.65%)
Mar 17, 2005 21.77 21.81 21.43 21.50 3,672,855 -0.23(-1.05%)
Mar 16, 2005 21.88 21.96 21.62 21.73 2,126,846 -0.16(-0.72%)
Mar 15, 2005 22.16 22.16 21.75 21.88 2,524,976 +0.11(+0.52%)
Mar 14, 2005 21.57 21.80 21.57 21.77 2,728,381 -0.01(-0.06%)
Mar 11, 2005 21.86 21.92 21.78 21.78 2,769,996 -0.05(-0.25%)
Mar 10, 2005 22.01 22.01 21.77 21.84 3,084,005 +0.30(+1.40%)
Mar 09, 2005 21.91 21.94 21.53 21.54 3,531,540 -0.47(-2.14%)
Mar 08, 2005 22.04 22.11 21.84 22.01 3,235,557 +0.08(+0.35%)
Mar 07, 2005 21.91 22.04 21.78 21.93 4,332,028 -0.07(-0.33%)
Mar 04, 2005 23.25 23.33 21.71 22.00 30,010,190 -0.69(-3.03%)
Mar 03, 2005 22.74 22.84 22.61 22.69 4,173,132 +0.64(+2.89%)
Mar 02, 2005 22.07 22.23 22.05 22.05 2,353,840 -0.06(-0.28%)
Mar 01, 2005 21.93 22.22 21.92 22.12 2,782,014 +0.45(+2.07%)
Feb 28, 2005 21.84 21.87 21.50 21.67 3,418,042 -0.19(-0.86%)
Feb 25, 2005 21.72 21.88 21.68 21.86 1,729,161 +0.10(+0.45%)
Feb 24, 2005 21.72 21.78 21.59 21.76 2,024,031 -0.19(-0.88%)
Feb 23, 2005 21.82 21.97 21.73 21.95 3,213,303 +0.11(+0.51%)
Feb 22, 2005 22.17 22.22 21.82 21.84 4,217,863 +0.47(+2.19%)
Feb 18, 2005 21.12 21.38 21.12 21.37 2,076,329 +0.19(+0.91%)
Feb 17, 2005 21.23 21.26 21.14 21.18 2,463,777 -0.13(-0.63%)
Feb 16, 2005 21.47 21.48 21.12 21.31 3,138,083 -0.45(-2.07%)
Feb 15, 2005 21.69 21.78 21.66 21.76 4,089,233 +0.30(+1.40%)
Feb 14, 2005 21.39 21.56 21.35 21.46 3,411,589 +0.49(+2.34%)
Feb 11, 2005 20.84 20.99 20.80 20.97 1,797,927 +0.00(+0.00%)
Feb 10, 2005 20.74 21.01 20.74 20.97 4,405,467 +0.43(+2.08%)
Feb 09, 2005 20.80 20.82 20.54 20.54 5,955,036 +0.17(+0.82%)
Feb 08, 2005 20.30 20.42 20.27 20.38 2,916,207 +0.04(+0.22%)
Feb 07, 2005 20.36 20.39 20.29 20.33 1,640,589 -0.13(-0.64%)
Feb 04, 2005 20.41 20.52 20.38 20.46 2,121,950 +0.40(+1.99%)
Feb 03, 2005 20.05 20.11 20.00 20.06 1,964,612 -0.18(-0.87%)
Feb 02, 2005 20.20 20.26 20.14 20.24 2,346,496 +0.22(+1.10%)
Feb 01, 2005 19.98 20.10 19.93 20.02 2,996,100 -0.01(-0.04%)
Jan 31, 2005 20.08 20.14 20.00 20.03 2,355,176 -0.11(-0.54%)
Jan 28, 2005 20.18 20.22 20.04 20.14 3,139,196 -0.11(-0.53%)
Jan 27, 2005 20.08 20.24 20.05 20.24 3,591,404 -0.04(-0.22%)
Jan 26, 2005 20.16 20.35 20.16 20.29 3,233,999 +0.20(+1.01%)
Jan 25, 2005 19.95 20.09 19.95 20.09 7,505,941 +0.02(+0.09%)
Jan 24, 2005 19.94 20.15 19.94 20.07 3,645,037 +0.08(+0.40%)
Jan 21, 2005 19.88 20.07 19.85 19.99 4,133,074 -0.03(-0.13%)
Jan 20, 2005 19.96 20.10 19.96 20.01 2,749,745 -0.10(-0.51%)
Jan 19, 2005 20.34 20.34 20.04 20.12 2,531,207 -0.29(-1.41%)
Jan 18, 2005 20.18 20.45 20.14 20.41 3,654,829 -0.02(-0.11%)
Jan 14, 2005 20.42 20.51 20.36 20.43 3,020,135 -0.00(-0.02%)
Jan 13, 2005 20.54 20.54 20.41 20.43 2,885,941 -0.11(-0.52%)
Jan 12, 2005 20.51 20.58 20.43 20.54 4,660,057 -0.22(-1.06%)
Jan 11, 2005 20.80 20.82 20.67 20.76 3,028,369 -0.28(-1.32%)
Jan 10, 2005 21.05 21.11 20.92 21.04 3,292,083 -0.04(-0.17%)
Jan 07, 2005 21.06 21.11 20.82 21.07 3,363,297 +0.22(+1.06%)
Jan 06, 2005 20.80 20.95 20.80 20.85 2,093,465 +0.00(+0.00%)
Jan 05, 2005 21.03 21.09 20.85 20.85 1,945,918 -0.09(-0.41%)
Jan 04, 2005 21.06 21.13 20.91 20.94 3,338,817 -0.34(-1.58%)
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.