Skip to main content

Gsk Plc ADR (NY: GSK )

40.99 -0.62 (-1.50%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.07 17.08 16.70 16.83 3,340,152 +0.29(+1.77%)
Dec 30, 2002 16.54 16.58 16.39 16.54 2,083,228 +0.40(+2.48%)
Dec 27, 2002 16.37 16.42 16.13 16.14 1,325,690 -0.31(-1.86%)
Dec 26, 2002 16.53 16.62 16.42 16.45 975,629 -0.13(-0.79%)
Dec 24, 2002 16.45 16.72 16.45 16.58 835,427 +0.11(+0.65%)
Dec 23, 2002 16.33 16.49 16.22 16.47 2,092,797 -0.04(-0.24%)
Dec 20, 2002 16.26 16.53 16.15 16.51 1,754,531 +0.29(+1.77%)
Dec 19, 2002 16.14 16.24 16.01 16.22 2,388,557 -0.21(-1.26%)
Dec 18, 2002 16.65 16.73 16.40 16.43 1,713,806 -0.16(-0.95%)
Dec 17, 2002 16.74 16.81 16.50 16.59 2,102,144 -0.40(-2.35%)
Dec 16, 2002 16.58 17.08 16.58 16.99 1,838,430 +0.47(+2.86%)
Dec 13, 2002 16.44 16.68 16.25 16.51 1,832,866 -0.22(-1.32%)
Dec 12, 2002 16.95 17.06 16.72 16.73 1,400,020 -0.21(-1.22%)
Dec 11, 2002 16.75 17.18 16.75 16.94 1,903,190 +0.12(+0.72%)
Dec 10, 2002 16.89 17.08 16.70 16.82 1,910,534 +0.37(+2.27%)
Dec 09, 2002 16.63 16.69 16.45 16.45 3,197,947 -0.11(-0.68%)
Dec 06, 2002 16.41 16.63 16.40 16.56 2,468,228 +0.00(+0.03%)
Dec 05, 2002 17.00 17.00 16.41 16.55 2,800,040 -0.27(-1.60%)
Dec 04, 2002 16.64 16.89 16.57 16.82 2,946,251 +0.09(+0.51%)
Dec 03, 2002 16.88 16.94 16.61 16.74 2,459,771 -0.09(-0.53%)
Dec 02, 2002 17.08 17.08 16.71 16.83 3,142,756 -0.25(-1.45%)
Nov 29, 2002 16.89 17.08 16.85 17.08 1,882,271 -0.18(-1.04%)
Nov 27, 2002 17.27 17.48 17.25 17.26 1,629,017 +0.14(+0.84%)
Nov 26, 2002 17.52 17.56 17.07 17.11 2,130,184 -0.61(-3.45%)
Nov 25, 2002 17.64 17.79 17.48 17.72 3,193,051 -0.06(-0.33%)
Nov 22, 2002 17.76 17.96 17.52 17.78 1,628,126 -0.18(-1.00%)
Nov 21, 2002 17.89 17.97 17.83 17.96 1,049,514 +0.23(+1.29%)
Nov 20, 2002 17.62 17.79 17.52 17.73 1,649,268 -0.02(-0.13%)
Nov 19, 2002 17.61 17.86 17.59 17.75 1,823,965 +0.37(+2.12%)
Nov 18, 2002 17.56 17.64 17.39 17.39 1,440,522 -0.51(-2.84%)
Nov 15, 2002 17.61 17.95 17.59 17.89 1,403,135 +0.06(+0.33%)
Nov 14, 2002 17.72 17.86 17.53 17.83 1,527,982 +0.12(+0.68%)
Nov 13, 2002 17.79 17.97 17.52 17.71 3,025,254 +0.05(+0.31%)
Nov 12, 2002 17.86 17.97 17.66 17.66 1,108,488 +0.08(+0.46%)
Nov 11, 2002 17.61 17.77 17.53 17.58 1,465,892 -0.28(-1.58%)
Nov 08, 2002 17.91 18.00 17.79 17.86 1,869,363 +0.04(+0.23%)
Nov 07, 2002 17.84 18.19 17.79 17.82 2,142,202 -0.02(-0.10%)
Nov 06, 2002 17.67 17.89 17.52 17.84 1,908,976 +0.49(+2.85%)
Nov 05, 2002 16.98 17.46 16.94 17.34 1,487,034 +0.27(+1.58%)
Nov 04, 2002 17.03 17.25 16.94 17.08 1,449,202 +0.16(+0.93%)
Nov 01, 2002 16.94 16.95 16.69 16.92 1,678,644 -0.02(-0.11%)
Oct 31, 2002 17.13 17.20 16.88 16.94 1,558,693 +0.00(+0.03%)
Oct 30, 2002 17.05 17.06 16.81 16.93 1,561,809 -0.37(-2.13%)
Oct 29, 2002 17.48 17.59 16.95 17.30 1,688,213 +0.00(+0.00%)
Oct 28, 2002 17.48 17.75 17.17 17.30 1,648,600 -0.12(-0.70%)
Oct 25, 2002 17.17 17.57 17.04 17.42 1,712,025 +0.35(+2.03%)
Oct 24, 2002 17.05 17.26 16.89 17.08 3,052,404 -0.57(-3.23%)
Oct 23, 2002 17.76 17.88 17.32 17.65 4,259,479 -0.93(-5.01%)
Oct 22, 2002 18.79 18.86 18.22 18.58 1,855,343 -0.22(-1.15%)
Oct 21, 2002 18.48 18.82 18.31 18.79 1,950,369 -0.07(-0.38%)
Oct 18, 2002 18.95 19.09 18.67 18.86 2,525,199 -0.50(-2.58%)
Oct 17, 2002 19.31 19.39 19.05 19.36 1,462,554 +0.50(+2.64%)
Oct 16, 2002 18.89 19.05 18.82 18.86 2,278,621 -0.44(-2.28%)
Oct 15, 2002 18.90 19.32 18.87 19.30 2,532,098 +0.54(+2.90%)
Oct 14, 2002 18.50 18.81 18.50 18.76 1,936,572 +0.30(+1.63%)
Oct 11, 2002 18.23 18.51 17.90 18.46 1,379,768 +0.39(+2.16%)
Oct 10, 2002 17.34 18.18 17.25 18.07 2,527,424 +0.32(+1.80%)
Oct 09, 2002 17.70 18.05 17.68 17.75 2,426,167 -0.27(-1.50%)
Oct 08, 2002 18.03 18.05 17.63 18.02 3,759,646 +0.18(+1.03%)
Oct 07, 2002 17.81 18.15 17.71 17.83 1,665,959 -0.43(-2.36%)
Oct 04, 2002 18.41 18.49 18.11 18.27 2,378,320 -0.44(-2.33%)
Oct 03, 2002 18.86 19.30 18.61 18.70 3,270,051 +0.27(+1.49%)
Oct 02, 2002 18.47 18.71 18.39 18.43 3,368,860 +0.23(+1.28%)
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.