Skip to main content

Gsk Plc ADR (NY: GSK )

43.02 +0.03 (+0.08%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.34 26.54 26.21 26.52 3,032,515 -0.23(-0.86%)
Jan 30, 2007 26.69 26.79 26.64 26.75 2,721,221 +0.04(+0.15%)
Jan 29, 2007 26.69 26.84 26.67 26.71 1,773,049 -0.04(-0.16%)
Jan 26, 2007 26.80 26.81 26.60 26.75 2,884,523 -0.12(-0.44%)
Jan 25, 2007 27.19 27.19 26.84 26.87 5,310,576 -0.38(-1.40%)
Jan 24, 2007 27.12 27.31 27.12 27.25 1,687,724 +0.02(+0.09%)
Jan 23, 2007 27.15 27.41 27.13 27.23 2,560,981 -0.00(-0.02%)
Jan 22, 2007 27.38 27.42 27.17 27.23 3,660,206 -0.18(-0.64%)
Jan 19, 2007 27.30 27.47 27.30 27.41 3,307,270 +0.10(+0.36%)
Jan 18, 2007 27.47 27.49 27.22 27.31 4,810,260 +0.25(+0.94%)
Jan 17, 2007 27.09 27.17 26.95 27.06 4,259,932 +0.34(+1.27%)
Jan 16, 2007 26.89 26.89 26.66 26.72 4,424,867 +0.39(+1.47%)
Jan 12, 2007 26.25 26.40 26.21 26.33 3,558,347 +0.33(+1.28%)
Jan 11, 2007 25.89 26.07 25.83 26.00 2,328,888 +0.17(+0.64%)
Jan 10, 2007 25.77 25.87 25.69 25.83 2,043,314 +0.03(+0.11%)
Jan 09, 2007 25.94 25.95 25.73 25.80 2,881,461 +0.00(+0.02%)
Jan 08, 2007 25.91 25.97 25.75 25.80 3,225,415 -0.64(-2.41%)
Jan 05, 2007 26.63 26.66 26.25 26.43 2,262,751 -0.37(-1.39%)
Jan 04, 2007 26.68 26.92 26.64 26.81 5,152,173 +0.45(+1.69%)
Jan 03, 2007 26.35 26.51 26.28 26.36 4,257,075 +0.51(+1.99%)
Dec 29, 2006 25.82 25.90 25.72 25.85 977,565 +0.11(+0.42%)
Dec 28, 2006 25.79 25.84 25.66 25.74 985,730 -0.05(-0.19%)
Dec 27, 2006 25.84 25.85 25.71 25.79 1,489,925 +0.14(+0.53%)
Dec 26, 2006 25.67 25.70 25.54 25.65 725,876 -0.01(-0.06%)
Dec 22, 2006 25.45 25.77 25.43 25.67 1,431,953 +0.12(+0.48%)
Dec 21, 2006 25.39 25.63 25.39 25.54 1,449,099 -0.07(-0.29%)
Dec 20, 2006 25.63 25.72 25.52 25.62 1,631,589 -0.06(-0.25%)
Dec 19, 2006 25.62 25.69 25.49 25.68 1,339,891 +0.06(+0.25%)
Dec 18, 2006 25.76 25.76 25.54 25.62 2,355,220 +0.18(+0.69%)
Dec 15, 2006 25.75 25.77 25.38 25.44 3,308,495 -0.41(-1.57%)
Dec 14, 2006 25.89 25.92 25.80 25.85 1,623,832 -0.07(-0.28%)
Dec 13, 2006 25.82 25.94 25.77 25.92 1,878,379 -0.04(-0.17%)
Dec 12, 2006 25.84 26.01 25.78 25.96 2,055,357 +0.28(+1.09%)
Dec 11, 2006 25.68 25.70 25.60 25.68 1,782,439 -0.04(-0.17%)
Dec 08, 2006 25.69 25.84 25.65 25.73 3,398,311 -0.01(-0.06%)
Dec 07, 2006 25.84 25.89 25.72 25.74 2,385,635 +0.07(+0.27%)
Dec 06, 2006 25.78 25.83 25.65 25.68 3,033,127 -0.20(-0.78%)
Dec 05, 2006 25.79 25.95 25.78 25.88 3,351,362 -0.25(-0.96%)
Dec 04, 2006 26.02 26.24 25.82 26.13 3,909,242 -0.20(-0.74%)
Dec 01, 2006 26.13 26.33 26.02 26.32 3,267,874 +0.29(+1.13%)
Nov 30, 2006 26.28 26.28 25.99 26.03 1,894,301 -0.06(-0.23%)
Nov 29, 2006 26.20 26.27 25.96 26.09 5,755,777 +0.68(+2.68%)
Nov 28, 2006 25.46 25.55 25.25 25.41 2,547,508 +0.19(+0.74%)
Nov 27, 2006 25.39 25.41 25.17 25.22 1,930,227 -0.08(-0.33%)
Nov 24, 2006 25.34 25.43 25.28 25.30 748,738 +0.05(+0.19%)
Nov 22, 2006 25.20 25.28 25.07 25.25 2,909,018 +0.07(+0.27%)
Nov 21, 2006 25.39 25.39 25.13 25.19 2,275,815 -0.27(-1.06%)
Nov 20, 2006 25.39 25.57 25.39 25.45 3,068,033 -0.02(-0.08%)
Nov 17, 2006 25.35 25.54 25.35 25.47 2,939,229 +0.01(+0.06%)
Nov 16, 2006 25.28 25.48 25.24 25.46 2,092,100 +0.21(+0.81%)
Nov 15, 2006 25.21 25.38 25.11 25.25 4,865,782 -0.22(-0.87%)
Nov 14, 2006 25.33 25.55 25.16 25.47 4,102,754 +0.10(+0.41%)
Nov 13, 2006 25.30 25.53 25.28 25.37 2,415,438 -0.08(-0.33%)
Nov 10, 2006 25.42 25.56 25.29 25.45 4,587,149 +0.23(+0.89%)
Nov 09, 2006 25.83 25.88 25.14 25.23 6,213,023 -0.87(-3.32%)
Nov 08, 2006 26.07 26.20 26.03 26.10 3,436,279 -0.46(-1.73%)
Nov 07, 2006 26.60 26.70 26.50 26.56 2,945,148 +0.23(+0.86%)
Nov 06, 2006 26.22 26.36 26.14 26.33 1,664,862 +0.22(+0.84%)
Nov 03, 2006 26.24 26.26 26.07 26.11 1,725,692 -0.31(-1.17%)
Nov 02, 2006 26.50 26.55 26.33 26.42 5,120,737 +0.47(+1.79%)
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.