Gsk Plc ADR (NY: GSK )

40.93 -0.69 (-1.66%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.48 16.70 16.43 16.48 3,462,950 +0.05(+0.30%)
May 27, 2010 16.16 16.44 16.11 16.43 4,340,675 +0.50(+3.15%)
May 26, 2010 16.06 16.21 15.88 15.93 5,552,601 -0.29(-1.76%)
May 25, 2010 15.92 16.21 15.83 16.21 38,079 -0.00(-0.03%)
May 24, 2010 16.20 16.39 16.15 16.22 3,497,638 -0.17(-1.05%)
May 21, 2010 16.00 16.44 15.97 16.39 5,076,413 -0.02(-0.15%)
May 20, 2010 16.48 16.66 16.40 16.41 5,810,084 -0.47(-2.77%)
May 19, 2010 16.57 16.96 16.56 16.88 7,478,957 +0.31(+1.84%)
May 18, 2010 16.82 16.90 16.57 16.58 11,909 -0.40(-2.38%)
May 17, 2010 16.82 17.03 16.74 16.98 5,020,925 +0.16(+0.97%)
May 14, 2010 16.82 17.10 16.73 16.82 4,954,791 -0.46(-2.68%)
May 13, 2010 17.36 17.43 17.26 17.28 2,168,066 -0.15(-0.88%)
May 12, 2010 17.40 17.52 17.33 17.43 3,243,495 +0.01(+0.08%)
May 11, 2010 17.54 17.58 17.39 17.42 2,666 +0.04(+0.23%)
May 10, 2010 17.36 17.42 17.29 17.38 4,382,796 +0.54(+3.19%)
May 07, 2010 17.01 17.12 16.55 16.84 7,641,559 -0.34(-2.01%)
May 06, 2010 17.66 17.92 16.37 17.19 1,218 -0.65(-3.64%)
May 05, 2010 17.90 17.92 17.69 17.84 4,532,737 -0.13(-0.74%)
May 04, 2010 18.02 18.05 17.88 17.97 4,413,942 -0.23(-1.28%)
May 03, 2010 18.21 18.28 18.15 18.20 2,998,443 +0.07(+0.38%)
Apr 30, 2010 18.23 18.26 18.04 18.14 5,275,784 -0.10(-0.56%)
Apr 29, 2010 18.22 18.31 18.14 18.24 3,183,338 +0.11(+0.59%)
Apr 28, 2010 18.21 18.24 18.00 18.13 5,753,700 -0.14(-0.75%)
Apr 27, 2010 18.38 18.44 18.11 18.27 7,279,150 -0.54(-2.90%)
Apr 26, 2010 18.83 18.89 18.81 18.81 2,634,961 +0.03(+0.18%)
Apr 23, 2010 18.58 18.79 18.53 18.78 3,247,518 +0.00(+0.00%)
Apr 22, 2010 18.86 18.98 18.62 18.78 5,960,448 -0.19(-1.00%)
Apr 21, 2010 19.05 19.06 18.86 18.97 30,320 -0.21(-1.09%)
Apr 20, 2010 19.19 19.26 19.11 19.18 5,574 +0.02(+0.13%)
Apr 19, 2010 19.01 19.15 19.00 19.15 2,121,716 -0.09(-0.48%)
Apr 16, 2010 19.32 19.41 19.16 19.24 3,202,004 +0.05(+0.28%)
Apr 15, 2010 19.17 19.30 19.15 19.19 2,578,487 -0.00(-0.03%)
Apr 14, 2010 19.26 19.32 19.18 19.20 4,047,933 -0.01(-0.05%)
Apr 13, 2010 19.19 19.22 19.04 19.21 3,181,341 +0.18(+0.92%)
Apr 12, 2010 19.03 19.14 18.98 19.03 2,578,284 -0.03(-0.18%)
Apr 09, 2010 19.11 19.13 19.01 19.06 3,574,580 +0.17(+0.87%)
Apr 08, 2010 18.88 18.96 18.84 18.90 3,556,601 +0.05(+0.26%)
Apr 07, 2010 18.89 19.02 18.80 18.85 5,670,888 +0.01(+0.05%)
Apr 06, 2010 18.52 18.96 18.52 18.84 6,629,078 -0.02(-0.13%)
Apr 05, 2010 18.87 18.87 18.75 18.86 1,816,367 +0.12(+0.62%)
Apr 01, 2010 18.71 18.75 18.75 18.75 2,249,066 +0.01(+0.08%)
Mar 31, 2010 18.55 18.82 18.55 18.73 3,680,382 +0.14(+0.76%)
Mar 30, 2010 18.64 18.66 18.52 18.59 1,997,748 +0.05(+0.29%)
Mar 29, 2010 18.50 18.59 18.48 18.54 1,964,960 +0.05(+0.26%)
Mar 26, 2010 18.51 18.57 18.46 18.49 2,421,415 -0.19(-1.04%)
Mar 25, 2010 18.86 18.87 18.68 18.68 3,674,273 -0.11(-0.57%)
Mar 24, 2010 18.83 18.89 18.72 18.79 3,767,055 -0.17(-0.87%)
Mar 23, 2010 18.81 18.98 18.79 18.96 3,528,246 -0.01(-0.08%)
Mar 22, 2010 18.88 19.09 18.84 18.97 3,758,151 +0.21(+1.14%)
Mar 19, 2010 18.76 18.84 18.66 18.76 5,640,411 -0.32(-1.66%)
Mar 18, 2010 18.80 19.08 18.78 19.07 6,837,504 +0.69(+3.76%)
Mar 17, 2010 18.45 18.46 18.24 18.38 3,314,583 +0.00(+0.03%)
Mar 16, 2010 18.30 18.43 18.24 18.38 2,790,785 +0.03(+0.16%)
Mar 15, 2010 18.29 18.35 18.28 18.35 3,156,659 -0.04(-0.24%)
Mar 12, 2010 18.42 18.46 18.33 18.39 2,724,979 -0.01(-0.05%)
Mar 11, 2010 18.31 18.40 18.21 18.40 2,217,023 +0.09(+0.48%)
Mar 10, 2010 18.23 18.36 18.22 18.32 2,425,290 -0.03(-0.16%)
Mar 09, 2010 18.26 18.36 18.24 18.34 2,252,928 +0.17(+0.94%)
Mar 08, 2010 18.18 18.26 18.12 18.17 3,371,385 -0.08(-0.45%)
Mar 05, 2010 18.01 18.32 17.99 18.26 3,860,817 +0.08(+0.46%)
Mar 04, 2010 18.25 18.27 18.15 18.17 2,974,204 +0.00(+0.03%)
Mar 03, 2010 18.15 18.28 18.10 18.17 2,240,245 +0.06(+0.35%)
Mar 02, 2010 18.05 18.21 18.01 18.11 3,034,225 +0.10(+0.54%)
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.