Gsk Plc ADR (NY: GSK )

41.83 -0.60 (-1.43%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.37 22.40 22.22 22.28 3,984,864 -0.17(-0.74%)
Nov 29, 2005 22.64 22.64 22.35 22.44 2,530,341 +0.22(+0.99%)
Nov 28, 2005 22.36 22.37 22.11 22.22 3,064,801 -0.04(-0.16%)
Nov 25, 2005 22.29 22.38 22.11 22.26 1,774,487 -0.41(-1.82%)
Nov 23, 2005 22.67 22.73 22.58 22.67 1,572,674 +0.10(+0.44%)
Nov 22, 2005 22.27 22.58 22.23 22.57 3,499,578 +0.48(+2.18%)
Nov 21, 2005 22.16 22.22 22.01 22.09 10,781,540 -0.34(-1.52%)
Nov 18, 2005 23.31 23.36 22.19 22.44 12,673,288 -0.96(-4.09%)
Nov 17, 2005 23.29 23.46 23.22 23.39 1,772,039 +0.09(+0.41%)
Nov 16, 2005 23.29 23.33 23.16 23.30 1,815,428 -0.22(-0.92%)
Nov 15, 2005 23.82 23.73 23.50 23.51 2,803,356 -0.31(-1.28%)
Nov 14, 2005 23.95 23.99 23.77 23.82 2,181,006 -0.24(-0.99%)
Nov 11, 2005 24.12 24.16 24.00 24.06 2,770,647 +0.07(+0.30%)
Nov 10, 2005 24.13 24.18 23.93 23.99 3,195,634 +0.08(+0.34%)
Nov 09, 2005 23.76 23.94 23.70 23.90 1,690,824 +0.04(+0.19%)
Nov 08, 2005 23.89 23.92 23.78 23.86 1,866,604 -0.12(-0.49%)
Nov 07, 2005 23.66 24.02 23.84 23.98 2,743,502 +0.32(+1.37%)
Nov 04, 2005 23.68 23.73 23.44 23.65 2,197,471 +0.09(+0.38%)
Nov 03, 2005 23.53 23.73 23.42 23.56 3,127,325 +0.21(+0.90%)
Nov 02, 2005 23.11 23.37 23.11 23.35 2,228,845 +0.04(+0.15%)
Nov 01, 2005 23.36 23.38 23.21 23.32 4,779,434 -0.05(-0.21%)
Oct 31, 2005 23.55 23.60 23.26 23.37 6,557,704 -0.18(-0.76%)
Oct 28, 2005 23.63 23.71 23.42 23.55 6,522,103 +0.47(+2.05%)
Oct 27, 2005 23.22 23.46 23.01 23.07 5,849,911 +0.89(+4.01%)
Oct 26, 2005 22.43 22.50 22.16 22.18 2,737,494 -0.19(-0.86%)
Oct 25, 2005 22.57 22.62 22.36 22.38 3,058,125 -0.54(-2.35%)
Oct 24, 2005 22.69 22.92 22.69 22.92 1,925,346 +0.49(+2.18%)
Oct 21, 2005 22.79 22.87 22.43 22.43 2,322,297 -0.28(-1.25%)
Oct 20, 2005 22.72 22.93 22.70 22.71 2,526,558 -0.68(-2.92%)
Oct 19, 2005 23.13 23.41 23.11 23.39 2,612,000 +0.39(+1.68%)
Oct 18, 2005 22.88 23.15 22.77 23.01 1,877,062 +0.21(+0.91%)
Oct 17, 2005 22.88 22.90 22.75 22.80 2,259,773 -0.42(-1.82%)
Oct 14, 2005 23.16 23.30 23.04 23.22 2,458,471 +0.54(+2.40%)
Oct 13, 2005 22.65 22.80 22.53 22.68 2,592,642 -0.12(-0.53%)
Oct 12, 2005 22.94 23.01 22.73 22.80 2,302,049 +0.27(+1.20%)
Oct 11, 2005 22.75 22.80 22.48 22.53 3,062,798 -0.38(-1.67%)
Oct 10, 2005 22.96 23.02 22.84 22.91 1,592,477 -0.32(-1.37%)
Oct 07, 2005 23.17 23.28 23.08 23.23 2,584,855 +0.13(+0.56%)
Oct 06, 2005 23.27 23.31 22.98 23.10 3,506,920 +0.20(+0.88%)
Oct 05, 2005 23.16 23.23 22.90 22.90 1,376,423 -0.10(-0.45%)
Oct 04, 2005 23.07 23.16 22.99 23.00 1,126,326 -0.04(-0.18%)
Oct 03, 2005 23.24 23.29 22.97 23.04 2,797,571 -0.00(-0.02%)
Sep 30, 2005 23.00 23.08 22.87 23.05 2,275,571 +0.18(+0.81%)
Sep 29, 2005 22.70 22.88 22.66 22.86 2,361,903 -0.02(-0.10%)
Sep 28, 2005 22.73 22.91 22.70 22.88 1,509,037 +0.05(+0.22%)
Sep 27, 2005 22.93 22.95 22.74 22.84 1,608,942 -0.18(-0.80%)
Sep 26, 2005 22.92 23.07 22.89 23.02 2,910,381 +0.25(+1.09%)
Sep 23, 2005 22.77 22.83 22.68 22.77 2,324,077 +0.41(+1.83%)
Sep 22, 2005 22.33 22.43 22.24 22.36 1,301,884 +0.05(+0.22%)
Sep 21, 2005 22.43 22.45 22.26 22.31 1,491,681 -0.09(-0.38%)
Sep 20, 2005 22.53 22.58 22.36 22.40 1,928,239 -0.07(-0.32%)
Sep 19, 2005 22.52 22.55 22.43 22.47 2,179,448 +0.16(+0.70%)
Sep 16, 2005 22.36 22.36 22.17 22.31 2,099,791 +0.01(+0.06%)
Sep 15, 2005 22.36 22.36 22.24 22.30 1,354,395 -0.17(-0.76%)
Sep 14, 2005 22.61 22.63 22.38 22.47 2,123,599 +0.19(+0.85%)
Sep 13, 2005 22.46 22.46 22.26 22.28 2,082,213 -0.30(-1.31%)
Sep 12, 2005 22.46 22.71 22.44 22.58 1,960,057 -0.14(-0.61%)
Sep 09, 2005 22.66 22.79 22.65 22.72 4,616,559 +0.22(+0.96%)
Sep 08, 2005 22.70 22.74 22.41 22.50 2,836,732 -0.19(-0.83%)
Sep 07, 2005 22.63 22.76 22.58 22.69 2,741,054 +0.13(+0.58%)
Sep 06, 2005 22.56 22.73 22.52 22.56 2,152,525 +0.27(+1.19%)
Sep 02, 2005 22.23 22.38 22.21 22.30 1,270,065 +0.07(+0.32%)
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.