Gsk Plc ADR (NY: GSK )

41.62 -0.80 (-1.90%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.99 23.07 22.87 23.04 2,275,950 +0.18(+0.81%)
Sep 29, 2005 22.70 22.87 22.66 22.86 2,362,297 -0.02(-0.10%)
Sep 28, 2005 22.72 22.91 22.70 22.88 1,509,288 +0.05(+0.22%)
Sep 27, 2005 22.92 22.94 22.73 22.83 1,609,210 -0.18(-0.80%)
Sep 26, 2005 22.92 23.07 22.89 23.02 2,910,866 +0.25(+1.09%)
Sep 23, 2005 22.77 22.83 22.67 22.77 2,324,465 +0.41(+1.83%)
Sep 22, 2005 22.32 22.43 22.23 22.36 1,302,101 +0.05(+0.22%)
Sep 21, 2005 22.43 22.45 22.26 22.31 1,491,930 -0.09(-0.38%)
Sep 20, 2005 22.53 22.58 22.36 22.40 1,928,560 -0.07(-0.32%)
Sep 19, 2005 22.52 22.55 22.43 22.47 2,179,811 +0.16(+0.70%)
Sep 16, 2005 22.36 22.36 22.17 22.31 2,100,141 +0.01(+0.06%)
Sep 15, 2005 22.36 22.36 22.24 22.30 1,354,621 -0.17(-0.76%)
Sep 14, 2005 22.61 22.63 22.37 22.47 2,123,953 +0.19(+0.85%)
Sep 13, 2005 22.46 22.46 22.26 22.28 2,082,560 -0.30(-1.31%)
Sep 12, 2005 22.46 22.71 22.43 22.58 1,960,384 -0.14(-0.61%)
Sep 09, 2005 22.66 22.79 22.64 22.71 4,617,329 +0.22(+0.96%)
Sep 08, 2005 22.69 22.74 22.41 22.50 2,837,204 -0.19(-0.83%)
Sep 07, 2005 22.62 22.76 22.58 22.69 2,741,511 +0.13(+0.58%)
Sep 06, 2005 22.56 22.72 22.52 22.56 2,152,884 +0.27(+1.19%)
Sep 02, 2005 22.23 22.38 22.21 22.29 1,270,277 +0.07(+0.32%)
Sep 01, 2005 22.22 22.27 22.00 22.22 1,801,265 +0.33(+1.50%)
Aug 31, 2005 21.55 21.90 21.52 21.89 1,877,820 +0.30(+1.39%)
Aug 30, 2005 21.48 21.60 21.46 21.59 2,153,996 +0.20(+0.92%)
Aug 29, 2005 21.12 21.43 21.12 21.39 971,846 +0.08(+0.36%)
Aug 26, 2005 21.43 21.45 21.29 21.32 1,251,361 -0.17(-0.79%)
Aug 25, 2005 21.51 21.59 21.41 21.49 1,408,476 +0.23(+1.10%)
Aug 24, 2005 21.40 21.43 21.21 21.25 1,544,673 -0.13(-0.59%)
Aug 23, 2005 21.51 21.54 21.38 21.38 3,359,069 -0.32(-1.49%)
Aug 22, 2005 21.73 21.77 21.59 21.70 1,898,517 +0.04(+0.19%)
Aug 19, 2005 21.66 21.82 21.65 21.66 2,180,257 -0.04(-0.17%)
Aug 18, 2005 21.74 21.79 21.68 21.70 2,649,823 +0.17(+0.79%)
Aug 17, 2005 21.65 21.70 21.51 21.53 2,196,725 +0.06(+0.29%)
Aug 16, 2005 21.57 21.59 21.47 21.47 1,727,158 -0.03(-0.15%)
Aug 15, 2005 21.47 21.60 21.42 21.50 3,637,693 -0.02(-0.08%)
Aug 12, 2005 21.43 21.59 21.42 21.51 4,219,421 -0.01(-0.04%)
Aug 11, 2005 21.41 21.61 21.40 21.52 1,033,491 +0.12(+0.57%)
Aug 10, 2005 21.43 21.55 21.40 21.40 2,905,748 -0.04(-0.19%)
Aug 09, 2005 21.38 21.47 21.36 21.44 2,300,652 -0.10(-0.46%)
Aug 08, 2005 21.59 21.63 21.51 21.54 1,483,473 +0.14(+0.65%)
Aug 05, 2005 21.51 21.54 21.34 21.40 1,262,710 -0.13(-0.63%)
Aug 04, 2005 21.60 21.62 21.47 21.54 2,172,913 -0.03(-0.15%)
Aug 03, 2005 21.44 21.59 21.44 21.57 2,876,372 +0.07(+0.31%)
Aug 02, 2005 21.39 21.53 21.38 21.50 2,672,745 +0.14(+0.67%)
Aug 01, 2005 21.31 21.45 21.30 21.36 3,849,331 +0.04(+0.19%)
Jul 29, 2005 21.45 21.55 21.27 21.32 1,983,528 -0.09(-0.44%)
Jul 28, 2005 21.16 21.47 21.06 21.41 5,024,138 +0.32(+1.53%)
Jul 27, 2005 21.03 21.10 20.89 21.09 2,571,265 +0.21(+0.99%)
Jul 26, 2005 20.89 20.92 20.76 20.88 3,175,693 -0.16(-0.77%)
Jul 25, 2005 20.98 21.10 20.92 21.04 2,619,112 +0.15(+0.71%)
Jul 22, 2005 20.85 20.93 20.80 20.89 2,961,829 -0.22(-1.06%)
Jul 21, 2005 21.02 21.20 20.90 21.12 2,437,294 -0.02(-0.09%)
Jul 20, 2005 21.04 21.18 20.88 21.14 3,474,123 +0.02(+0.11%)
Jul 19, 2005 21.12 21.20 21.01 21.11 4,729,268 -0.29(-1.36%)
Jul 18, 2005 21.37 21.50 21.33 21.41 2,049,401 -0.16(-0.73%)
Jul 15, 2005 21.46 21.67 21.41 21.56 1,821,962 -0.23(-1.05%)
Jul 14, 2005 21.84 21.87 21.62 21.79 2,756,199 -0.05(-0.23%)
Jul 13, 2005 21.68 21.92 21.64 21.84 1,631,465 +0.19(+0.87%)
Jul 12, 2005 21.77 21.83 21.65 21.65 3,116,274 -0.09(-0.39%)
Jul 11, 2005 21.58 21.81 21.58 21.74 1,058,638 +0.06(+0.29%)
Jul 08, 2005 21.43 21.76 21.41 21.68 2,011,346 +0.01(+0.04%)
Jul 07, 2005 21.13 21.67 21.13 21.67 2,051,404 +0.09(+0.40%)
Jul 06, 2005 21.65 21.75 21.55 21.58 1,157,447 -0.01(-0.04%)
Jul 05, 2005 21.45 21.60 21.36 21.59 1,760,540 -0.09(-0.39%)
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.