Gsk Plc ADR (NY: GSK )

41.66 -0.77 (-1.81%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.