Gsk Plc ADR (NY: GSK )

43.16 +0.17 (+0.41%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.22 24.55 24.07 24.07 6,338,366 -0.08(-0.31%)
Oct 28, 2011 24.10 24.20 23.96 24.15 4,410,980 +0.10(+0.40%)
Oct 27, 2011 24.13 24.17 23.70 24.05 7,186,778 -0.04(-0.18%)
Oct 26, 2011 24.15 24.20 23.76 24.10 6,548,776 +0.44(+1.86%)
Oct 25, 2011 23.76 23.90 23.60 23.65 5,700,306 -0.38(-1.59%)
Oct 24, 2011 23.77 24.07 23.76 24.04 5,679,974 -0.15(-0.62%)
Oct 21, 2011 24.04 24.19 23.95 24.19 6,573,450 +0.55(+2.34%)
Oct 20, 2011 23.68 23.72 23.43 23.63 4,797,157 +0.34(+1.48%)
Oct 19, 2011 23.47 23.53 23.21 23.29 3,951,925 -0.04(-0.16%)
Oct 18, 2011 23.17 23.51 22.95 23.33 4,596,511 +0.09(+0.39%)
Oct 17, 2011 23.40 23.42 23.22 23.24 3,794,138 -0.22(-0.94%)
Oct 14, 2011 23.38 23.54 23.37 23.46 4,647,479 -0.09(-0.39%)
Oct 13, 2011 23.05 23.55 22.97 23.55 7,278,274 +0.22(+0.94%)
Oct 12, 2011 23.38 23.54 23.28 23.33 11,694,389 +0.03(+0.14%)
Oct 11, 2011 23.26 23.38 23.18 23.29 4,734,754 -0.22(-0.94%)
Oct 10, 2011 23.35 23.53 23.35 23.51 5,038,147 +0.47(+2.03%)
Oct 07, 2011 23.06 23.22 22.90 23.05 7,284,937 +0.27(+1.20%)
Oct 06, 2011 22.66 22.77 22.54 22.77 8,049,970 +0.29(+1.29%)
Oct 05, 2011 22.13 22.50 22.06 22.48 6,024,468 +0.40(+1.83%)
Oct 04, 2011 21.79 22.09 21.54 22.08 7,990,824 +0.30(+1.36%)
Oct 03, 2011 21.95 22.16 21.78 21.78 6,084,369 -0.41(-1.84%)
Sep 30, 2011 22.18 22.51 22.06 22.19 4,789,088 -0.24(-1.08%)
Sep 29, 2011 22.82 22.91 22.18 22.43 7,082,241 -0.03(-0.14%)
Sep 28, 2011 22.79 22.87 22.41 22.47 4,401,281 -0.21(-0.92%)
Sep 27, 2011 22.62 22.91 22.57 22.68 4,373,523 +0.36(+1.61%)
Sep 26, 2011 22.14 22.32 21.90 22.32 6,234,418 +0.46(+2.09%)
Sep 23, 2011 21.61 21.86 21.57 21.86 5,002,006 +0.19(+0.89%)
Sep 22, 2011 21.56 21.73 21.46 21.67 5,678,865 -0.33(-1.51%)
Sep 21, 2011 22.34 22.50 21.99 22.00 6,164,740 -0.59(-2.62%)
Sep 20, 2011 22.43 22.74 22.31 22.59 6,560,006 +0.28(+1.25%)
Sep 19, 2011 21.79 22.40 21.71 22.31 9,099,620 +0.03(+0.12%)
Sep 16, 2011 22.17 22.33 22.07 22.28 7,877,087 +0.15(+0.68%)
Sep 15, 2011 22.10 22.26 21.98 22.13 4,559,366 +0.10(+0.44%)
Sep 14, 2011 21.89 22.09 21.65 22.04 6,922,335 +0.15(+0.69%)
Sep 13, 2011 21.91 22.06 21.74 21.89 4,529,131 -0.09(-0.42%)
Sep 12, 2011 21.62 21.99 21.61 21.98 5,429,533 -0.10(-0.44%)
Sep 09, 2011 22.46 22.46 21.97 22.07 8,735,010 -0.40(-1.77%)
Sep 08, 2011 22.48 22.76 22.40 22.47 3,774,124 -0.23(-0.99%)
Sep 07, 2011 22.42 22.70 22.40 22.70 2,811,956 +0.37(+1.64%)
Sep 06, 2011 22.11 22.34 21.85 22.33 7,292,027 -0.10(-0.46%)
Sep 02, 2011 22.49 22.69 22.29 22.43 5,706,137 -0.47(-2.04%)
Sep 01, 2011 23.05 23.22 22.90 22.90 3,910,820 -0.12(-0.51%)
Aug 31, 2011 22.91 23.12 22.85 23.02 5,636,187 +0.34(+1.52%)
Aug 30, 2011 22.41 22.78 22.25 22.68 8,421,084 -0.31(-1.36%)
Aug 29, 2011 22.75 23.03 22.69 22.99 3,396,809 +0.46(+2.05%)
Aug 26, 2011 22.30 22.69 22.05 22.53 8,567,690 +0.02(+0.07%)
Aug 25, 2011 22.86 22.98 22.44 22.51 6,116,724 -0.80(-3.41%)
Aug 24, 2011 23.06 23.42 23.04 23.31 4,237,865 +0.02(+0.07%)
Aug 23, 2011 22.85 23.29 22.78 23.29 8,928,755 +0.99(+4.43%)
Aug 22, 2011 22.97 22.98 22.25 22.30 12,689,981 +0.36(+1.64%)
Aug 19, 2011 21.98 22.41 21.86 21.94 9,254,147 -0.25(-1.11%)
Aug 18, 2011 22.60 22.61 22.05 22.19 8,566,661 -0.49(-2.18%)
Aug 17, 2011 22.55 22.81 22.53 22.68 8,087,003 +0.19(+0.84%)
Aug 16, 2011 22.57 22.77 22.45 22.49 5,563,963 -0.14(-0.62%)
Aug 15, 2011 22.59 22.68 22.45 22.63 4,515,186 +0.44(+1.96%)
Aug 12, 2011 22.19 22.37 21.95 22.20 6,021,026 +0.26(+1.20%)
Aug 11, 2011 20.95 22.10 20.94 21.93 8,005,329 +1.06(+5.07%)
Aug 10, 2011 21.59 21.71 20.83 20.88 13,739,943 -1.12(-5.08%)
Aug 09, 2011 21.89 22.01 21.18 21.99 11,216,374 +0.80(+3.75%)
Aug 08, 2011 21.89 22.19 21.19 21.20 13,489,666 -1.28(-5.69%)
Aug 05, 2011 22.52 22.67 22.05 22.48 12,149,676 -0.20(-0.90%)
Aug 04, 2011 23.40 23.45 22.64 22.68 10,313,492 -0.77(-3.28%)
Aug 03, 2011 23.48 23.51 23.13 23.45 7,456,786 +0.04(+0.19%)
Aug 02, 2011 23.44 23.63 23.36 23.41 5,378,695 -0.21(-0.90%)
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.