Skip to main content

Gsk Plc ADR (NY: GSK )

43.10 +0.11 (+0.27%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.07 23.22 22.91 23.22 2,268,466 -0.02(-0.08%)
Dec 30, 2004 23.08 23.27 23.07 23.24 1,460,326 +0.01(+0.06%)
Dec 29, 2004 23.01 23.22 22.98 23.22 2,346,647 -0.05(-0.21%)
Dec 28, 2004 23.05 23.28 23.02 23.27 2,194,572 +0.20(+0.85%)
Dec 27, 2004 22.71 23.19 22.71 23.07 1,987,791 +0.13(+0.58%)
Dec 23, 2004 22.73 23.04 22.71 22.94 3,084,159 +0.18(+0.80%)
Dec 22, 2004 22.57 22.85 22.57 22.76 2,922,694 +0.15(+0.67%)
Dec 21, 2004 22.43 22.63 22.40 22.61 2,965,969 -0.17(-0.75%)
Dec 20, 2004 22.78 22.83 22.71 22.78 3,473,022 -0.02(-0.11%)
Dec 17, 2004 22.06 22.80 22.00 22.80 4,649,816 -0.10(-0.45%)
Dec 16, 2004 22.61 22.97 22.61 22.91 4,433,849 +0.47(+2.10%)
Dec 15, 2004 22.31 22.44 22.26 22.44 2,355,425 +0.11(+0.48%)
Dec 14, 2004 22.17 22.33 22.13 22.33 1,770,192 -0.11(-0.48%)
Dec 13, 2004 22.19 22.48 22.18 22.44 3,698,582 +0.48(+2.19%)
Dec 10, 2004 21.96 22.03 21.63 21.96 1,869,806 -0.13(-0.58%)
Dec 09, 2004 21.84 22.09 21.71 22.08 2,504,846 +0.10(+0.47%)
Dec 08, 2004 21.89 22.06 21.78 21.98 3,143,560 -0.09(-0.40%)
Dec 07, 2004 22.09 22.23 22.06 22.07 4,401,393 +0.26(+1.19%)
Dec 06, 2004 21.65 21.88 21.63 21.81 3,175,608 -0.01(-0.07%)
Dec 03, 2004 21.68 21.86 21.68 21.82 4,579,800 +0.40(+1.88%)
Dec 02, 2004 21.38 21.43 21.25 21.42 3,574,677 +0.24(+1.11%)
Dec 01, 2004 21.15 21.24 21.11 21.19 3,403,822 +0.35(+1.67%)
Nov 30, 2004 20.92 21.02 20.71 20.84 2,878,399 -0.17(-0.79%)
Nov 29, 2004 20.94 21.11 20.90 21.01 1,966,766 +0.11(+0.54%)
Nov 26, 2004 20.83 20.95 20.83 20.89 690,358 +0.00(+0.00%)
Nov 24, 2004 20.99 21.03 20.80 20.89 1,253,545 +0.05(+0.24%)
Nov 23, 2004 21.03 21.06 20.78 20.84 1,757,944 -0.11(-0.51%)
Nov 22, 2004 20.76 20.95 20.68 20.95 2,252,136 +0.00(+0.00%)
Nov 19, 2004 21.19 21.19 20.89 20.95 4,899,872 -0.40(-1.88%)
Nov 18, 2004 21.78 21.82 21.30 21.35 4,292,389 -0.71(-3.22%)
Nov 17, 2004 21.97 22.11 21.91 22.06 2,659,166 +0.01(+0.07%)
Nov 16, 2004 21.95 22.05 21.91 22.05 3,331,970 +0.12(+0.54%)
Nov 15, 2004 21.95 21.99 21.87 21.93 1,578,108 -0.12(-0.56%)
Nov 12, 2004 22.08 22.08 21.80 22.05 2,171,506 +0.25(+1.15%)
Nov 11, 2004 21.74 21.83 21.71 21.80 1,890,831 +0.14(+0.66%)
Nov 10, 2004 21.84 21.90 21.59 21.66 1,720,180 -0.11(-0.52%)
Nov 09, 2004 21.58 21.82 21.57 21.78 1,264,568 +0.10(+0.45%)
Nov 08, 2004 21.66 21.68 21.56 21.68 1,533,608 -0.05(-0.25%)
Nov 05, 2004 21.71 21.84 21.66 21.73 2,757,964 -0.00(-0.02%)
Nov 04, 2004 21.56 21.75 21.28 21.74 3,903,730 +0.11(+0.50%)
Nov 03, 2004 21.58 21.72 21.52 21.63 4,835,163 +0.64(+3.06%)
Nov 02, 2004 21.10 21.21 20.99 20.99 5,283,019 -0.13(-0.60%)
Nov 01, 2004 20.92 21.15 20.90 21.11 4,089,690 +0.34(+1.65%)
Oct 29, 2004 20.65 20.82 20.65 20.77 2,598,948 +0.04(+0.21%)
Oct 28, 2004 20.72 20.84 20.59 20.73 2,774,906 -0.17(-0.80%)
Oct 27, 2004 20.71 20.99 20.66 20.89 2,422,582 +0.34(+1.67%)
Oct 26, 2004 20.36 20.57 20.32 20.55 2,854,108 +0.22(+1.06%)
Oct 25, 2004 20.42 20.53 20.23 20.34 1,679,763 -0.05(-0.26%)
Oct 22, 2004 20.57 20.57 20.35 20.39 2,150,685 -0.28(-1.37%)
Oct 21, 2004 20.66 20.70 20.47 20.67 2,548,325 +0.05(+0.26%)
Oct 20, 2004 20.60 20.70 20.56 20.62 2,267,037 +0.07(+0.33%)
Oct 19, 2004 20.64 20.73 20.51 20.55 3,623,872 +0.20(+0.96%)
Oct 18, 2004 20.17 20.35 20.17 20.35 2,501,376 +0.04(+0.19%)
Oct 15, 2004 20.35 20.43 20.21 20.32 2,232,336 +0.16(+0.78%)
Oct 14, 2004 20.20 20.24 20.14 20.16 2,107,818 -0.15(-0.72%)
Oct 13, 2004 20.51 20.52 20.28 20.31 1,702,830 -0.26(-1.26%)
Oct 12, 2004 20.25 20.63 20.25 20.57 1,837,758 -0.00(-0.02%)
Oct 11, 2004 20.59 20.63 20.47 20.57 2,147,215 -0.11(-0.52%)
Oct 08, 2004 20.65 20.82 20.63 20.68 2,139,254 +0.15(+0.74%)
Oct 07, 2004 20.68 20.68 20.28 20.53 5,970,111 -0.56(-2.67%)
Oct 06, 2004 21.14 21.17 21.02 21.09 3,050,478 -0.29(-1.35%)
Oct 05, 2004 21.38 21.43 21.26 21.38 2,210,698 +0.13(+0.62%)
Oct 04, 2004 21.16 21.31 21.14 21.25 1,605,665 -0.31(-1.45%)
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.