Skip to main content

Gsk Plc ADR (NY: GSK )

42.95 -0.05 (-0.10%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.83 20.70 20.70 20.70 1,437,872 -0.12(-0.59%)
Dec 30, 2009 20.70 20.82 20.67 20.82 1,793,529 +0.02(+0.12%)
Dec 29, 2009 20.92 20.97 20.67 20.80 1,497,853 -0.01(-0.05%)
Dec 28, 2009 20.68 20.81 20.68 20.81 1,434,227 +0.09(+0.43%)
Dec 24, 2009 20.60 20.75 20.59 20.72 563,575 +0.10(+0.48%)
Dec 23, 2009 20.80 20.81 20.53 20.62 2,035,267 -0.11(-0.52%)
Dec 22, 2009 20.79 20.86 20.69 20.73 1,658,373 +0.24(+1.15%)
Dec 21, 2009 20.53 20.60 20.43 20.49 5,757,731 +0.01(+0.07%)
Dec 18, 2009 20.60 20.60 20.36 20.48 3,461,401 -0.07(-0.36%)
Dec 17, 2009 20.78 20.78 20.45 20.55 2,783,982 -0.60(-2.83%)
Dec 16, 2009 21.11 21.18 20.96 21.15 1,843,630 +0.16(+0.77%)
Dec 15, 2009 20.87 21.01 20.84 20.99 2,324,507 -0.03(-0.16%)
Dec 14, 2009 21.14 21.15 21.00 21.02 2,838,433 +0.33(+1.59%)
Dec 11, 2009 20.78 20.82 20.64 20.69 1,716,290 +0.09(+0.43%)
Dec 10, 2009 20.59 20.67 20.54 20.60 1,944,320 +0.23(+1.13%)
Dec 09, 2009 20.54 20.55 20.23 20.37 3,421,935 -0.23(-1.09%)
Dec 08, 2009 20.76 20.78 20.57 20.60 1,966,980 -0.29(-1.38%)
Dec 07, 2009 20.84 21.01 20.82 20.89 1,701,458 -0.05(-0.26%)
Dec 04, 2009 21.27 21.30 20.91 20.94 3,875,891 +0.15(+0.73%)
Dec 03, 2009 20.87 20.92 20.76 20.79 3,167,323 +0.03(+0.14%)
Dec 02, 2009 20.93 20.97 20.76 20.76 3,777,637 -0.01(-0.07%)
Dec 01, 2009 20.76 20.82 20.68 20.78 4,602,993 +0.46(+2.27%)
Nov 30, 2009 20.29 20.43 20.17 20.32 4,444,731 -0.39(-1.87%)
Nov 27, 2009 20.35 20.77 20.35 20.70 1,654,043 -0.30(-1.45%)
Nov 25, 2009 21.03 21.06 20.89 21.01 3,485,210 +0.29(+1.42%)
Nov 24, 2009 20.71 20.81 20.62 20.71 4,645,698 +0.07(+0.33%)
Nov 23, 2009 20.81 20.92 20.56 20.64 4,802,915 +0.30(+1.47%)
Nov 20, 2009 20.06 20.36 20.06 20.35 2,376,529 +0.03(+0.14%)
Nov 19, 2009 20.35 20.35 20.11 20.32 2,640,793 -0.14(-0.67%)
Nov 18, 2009 20.54 20.56 20.38 20.45 3,218,114 -0.04(-0.19%)
Nov 17, 2009 20.42 20.52 20.39 20.49 3,197,831 -0.03(-0.17%)
Nov 16, 2009 20.43 20.59 20.38 20.53 4,188,390 +0.23(+1.11%)
Nov 13, 2009 20.38 20.44 20.23 20.30 4,504,840 -0.01(-0.05%)
Nov 12, 2009 20.46 20.48 20.27 20.31 4,855,949 +0.11(+0.56%)
Nov 11, 2009 20.29 20.35 20.14 20.20 4,519,515 -0.06(-0.29%)
Nov 10, 2009 20.23 20.28 20.17 20.26 2,564,008 -0.01(-0.05%)
Nov 09, 2009 20.15 20.30 20.07 20.27 2,215,012 +0.42(+2.10%)
Nov 06, 2009 19.52 19.85 19.51 19.85 2,918,894 +0.03(+0.15%)
Nov 05, 2009 19.77 19.88 19.71 19.82 2,186,918 +0.08(+0.40%)
Nov 04, 2009 19.60 19.87 19.59 19.74 2,891,447 -0.07(-0.35%)
Nov 03, 2009 19.57 19.81 19.53 19.81 4,807,963 -0.13(-0.66%)
Nov 02, 2009 19.82 20.03 19.79 19.94 4,822,616 -0.22(-1.09%)
Oct 30, 2009 20.39 20.46 20.00 20.16 4,203,675 -0.12(-0.60%)
Oct 29, 2009 20.01 20.39 19.95 20.29 3,590,019 +0.39(+1.95%)
Oct 28, 2009 19.94 20.13 19.89 19.90 3,116,775 -0.12(-0.61%)
Oct 27, 2009 20.20 20.28 19.99 20.02 3,098,713 +0.27(+1.39%)
Oct 26, 2009 19.73 19.96 19.59 19.75 6,088,711 +0.03(+0.17%)
Oct 23, 2009 19.72 19.74 19.63 19.71 3,945,195 -0.64(-3.13%)
Oct 22, 2009 20.30 20.39 20.19 20.35 2,362,973 -0.02(-0.12%)
Oct 21, 2009 20.48 20.66 20.36 20.37 2,944,679 -0.00(-0.02%)
Oct 20, 2009 20.35 20.41 20.31 20.38 1,952,259 -0.15(-0.74%)
Oct 19, 2009 20.36 20.62 20.32 20.53 2,082,749 +0.35(+1.72%)
Oct 16, 2009 20.15 20.26 20.09 20.18 2,794,392 -0.04(-0.19%)
Oct 15, 2009 20.19 20.30 20.14 20.22 4,742,420 +0.47(+2.38%)
Oct 14, 2009 19.80 19.81 19.62 19.75 3,003,172 +0.31(+1.59%)
Oct 13, 2009 19.50 19.55 19.25 19.44 4,363,709 -0.04(-0.23%)
Oct 12, 2009 19.58 19.60 19.44 19.49 2,046,392 +0.05(+0.28%)
Oct 09, 2009 19.42 19.46 19.33 19.43 2,907,189 +0.04(+0.23%)
Oct 08, 2009 19.45 19.51 19.35 19.39 3,089,544 +0.13(+0.66%)
Oct 07, 2009 19.26 19.31 19.17 19.26 2,020,543 +0.03(+0.15%)
Oct 06, 2009 19.19 19.34 19.16 19.23 2,544,042 +0.20(+1.03%)
Oct 05, 2009 18.89 19.10 18.84 19.04 2,009,033 +0.07(+0.36%)
Oct 02, 2009 18.78 19.05 18.76 18.97 1,772,557 -0.01(-0.08%)
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.