Gsk Plc ADR (NY: GSK )

41.86 -0.57 (-1.34%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.23 30.45 30.15 30.20 3,163,437 -0.34(-1.11%)
Apr 27, 2018 30.23 30.64 30.13 30.54 6,431,618 +0.27(+0.90%)
Apr 26, 2018 30.03 30.35 29.87 30.27 5,269,014 +0.81(+2.76%)
Apr 25, 2018 29.81 29.83 29.29 29.45 7,860,409 -1.14(-3.74%)
Apr 24, 2018 30.61 30.82 30.39 30.60 5,367,677 +0.23(+0.77%)
Apr 23, 2018 30.25 30.38 30.22 30.37 4,499,518 +0.25(+0.82%)
Apr 20, 2018 30.08 30.21 30.03 30.12 3,883,815 +0.09(+0.30%)
Apr 19, 2018 30.34 30.39 29.91 30.03 4,266,175 -0.42(-1.38%)
Apr 18, 2018 30.58 30.61 30.34 30.45 4,541,807 -0.05(-0.17%)
Apr 17, 2018 30.52 30.57 30.46 30.50 3,164,658 +0.03(+0.10%)
Apr 16, 2018 30.60 30.61 30.30 30.47 2,326,685 -0.08(-0.27%)
Apr 13, 2018 30.52 30.67 30.47 30.55 2,245,187 -0.03(-0.10%)
Apr 12, 2018 30.79 30.84 30.58 30.58 3,580,906 +0.04(+0.12%)
Apr 11, 2018 30.68 30.82 30.52 30.55 3,963,982 -0.31(-1.00%)
Apr 10, 2018 30.70 30.93 30.67 30.85 4,923,808 +0.52(+1.71%)
Apr 09, 2018 30.34 30.59 30.20 30.34 4,314,134 +0.27(+0.90%)
Apr 06, 2018 30.24 30.36 29.90 30.06 5,407,035 +0.05(+0.18%)
Apr 05, 2018 29.91 30.12 29.80 30.01 4,042,893 -0.05(-0.15%)
Apr 04, 2018 29.48 30.12 29.48 30.06 5,185,624 +0.48(+1.63%)
Apr 03, 2018 29.39 29.59 29.13 29.57 3,865,160 +0.32(+1.11%)
Apr 02, 2018 29.36 29.49 29.04 29.25 3,681,560 -0.17(-0.56%)
Mar 29, 2018 29.42 29.42 29.42 0 -0.23(-0.79%)
Mar 28, 2018 29.48 29.98 29.48 29.65 8,271,222 +0.75(+2.58%)
Mar 27, 2018 29.29 29.30 28.80 28.90 8,990,330 +0.72(+2.56%)
Mar 26, 2018 28.34 28.39 27.74 28.18 3,900,381 +0.01(+0.03%)
Mar 23, 2018 28.54 28.63 28.13 28.17 10,450,243 +0.96(+3.51%)
Mar 22, 2018 27.48 27.52 27.20 27.22 3,872,158 -0.46(-1.66%)
Mar 21, 2018 27.75 27.84 27.56 27.68 2,633,062 +0.00(+0.00%)
Mar 20, 2018 27.73 27.81 27.60 27.68 2,585,494 -0.10(-0.35%)
Mar 19, 2018 28.07 28.09 27.61 27.78 2,843,082 -0.29(-1.05%)
Mar 16, 2018 27.93 28.13 27.92 28.07 2,216,263 +0.27(+0.98%)
Mar 15, 2018 27.84 28.13 27.74 27.80 2,188,818 -0.14(-0.51%)
Mar 14, 2018 28.12 28.16 27.78 27.94 2,711,941 -0.02(-0.05%)
Mar 13, 2018 28.13 28.27 27.88 27.96 2,685,849 -0.39(-1.38%)
Mar 12, 2018 28.29 28.41 28.20 28.35 2,804,886 +0.22(+0.78%)
Mar 09, 2018 28.20 28.23 28.04 28.13 3,169,197 -0.12(-0.43%)
Mar 08, 2018 28.26 28.44 28.14 28.25 4,818,905 +0.20(+0.70%)
Mar 07, 2018 28.08 27.81 28.05 3,485,164 +0.25(+0.89%)
Mar 06, 2018 27.91 27.99 27.69 27.81 3,242,839 +0.11(+0.41%)
Mar 05, 2018 27.39 27.77 27.36 27.69 3,189,200 +0.42(+1.55%)
Mar 02, 2018 27.12 27.29 27.08 27.27 2,409,368 +0.19(+0.69%)
Mar 01, 2018 27.44 27.51 26.94 27.08 3,722,649 -0.26(-0.94%)
Feb 28, 2018 27.76 27.82 27.34 27.34 3,271,602 -0.15(-0.55%)
Feb 27, 2018 27.80 27.81 27.49 27.49 2,424,597 -0.37(-1.32%)
Feb 26, 2018 27.71 27.87 27.71 27.86 3,283,495 +0.12(+0.43%)
Feb 23, 2018 27.64 27.78 27.56 27.74 3,694,637 +0.20(+0.74%)
Feb 22, 2018 27.48 27.53 3,902,267 +0.01(+0.02%)
Feb 21, 2018 27.64 27.87 27.52 27.53 4,673,750 -0.10(-0.35%)
Feb 20, 2018 27.91 27.97 27.57 27.62 5,510,346 -0.27(-0.98%)
Feb 16, 2018 27.90 27.90 27.90 0 +0.29(+1.05%)
Feb 15, 2018 27.54 27.67 27.41 27.61 4,468,230 +0.36(+1.33%)
Feb 14, 2018 26.80 27.31 26.75 27.25 4,652,714 +0.27(+0.99%)
Feb 13, 2018 26.83 27.04 26.77 26.98 5,357,069 +0.14(+0.52%)
Feb 12, 2018 26.86 27.00 26.77 26.84 7,987,033 -0.16(-0.60%)
Feb 09, 2018 26.80 27.17 26.32 27.00 7,935,345 +0.24(+0.88%)
Feb 08, 2018 27.74 27.76 26.76 26.77 9,907,260 +0.10(+0.39%)
Feb 07, 2018 26.17 26.38 26.14 26.66 9,011,792 +0.03(+0.11%)
Feb 06, 2018 25.90 26.87 25.82 26.63 12,274,446 +0.18(+0.67%)
Feb 05, 2018 26.96 27.00 26.29 26.46 8,451,137 -1.00(-3.64%)
Feb 02, 2018 27.75 27.80 27.45 27.45 4,518,549 -0.36(-1.30%)
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.