Skip to main content

Gsk Plc ADR (NY: GSK )

41.83 -0.60 (-1.41%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.41 24.45 24.25 24.34 3,095,534 -0.03(-0.11%)
Mar 29, 2012 24.23 24.38 24.14 24.37 4,904,848 -0.25(-1.03%)
Mar 28, 2012 24.81 24.83 24.48 24.63 3,408,141 -0.11(-0.46%)
Mar 27, 2012 24.75 24.79 24.66 24.74 3,616,688 +0.02(+0.07%)
Mar 26, 2012 24.53 24.75 24.52 24.72 3,553,228 +0.27(+1.09%)
Mar 23, 2012 24.39 24.50 24.27 24.46 4,189,190 -0.09(-0.35%)
Mar 22, 2012 24.51 24.62 24.48 24.55 2,634,590 -0.07(-0.26%)
Mar 21, 2012 24.63 24.74 24.55 24.61 2,851,527 -0.06(-0.24%)
Mar 20, 2012 24.58 24.76 24.55 24.67 2,161,532 +0.01(+0.04%)
Mar 19, 2012 24.57 24.73 24.55 24.66 3,005,537 +0.17(+0.69%)
Mar 16, 2012 24.55 24.58 24.42 24.49 3,317,909 +0.09(+0.38%)
Mar 15, 2012 24.45 24.49 24.29 24.40 4,131,642 -0.01(-0.04%)
Mar 14, 2012 24.55 24.61 24.38 24.41 3,883,420 -0.23(-0.95%)
Mar 13, 2012 24.30 24.69 24.30 24.64 5,875,811 +0.37(+1.54%)
Mar 12, 2012 24.14 24.29 24.09 24.27 2,606,822 +0.10(+0.40%)
Mar 09, 2012 24.20 24.29 24.10 24.17 2,970,280 -0.05(-0.20%)
Mar 08, 2012 24.29 24.31 24.19 24.22 3,209,544 +0.07(+0.29%)
Mar 07, 2012 24.08 24.18 24.05 24.15 2,590,881 +0.26(+1.09%)
Mar 06, 2012 24.10 24.14 23.85 23.89 2,888,173 -0.37(-1.52%)
Mar 05, 2012 24.29 24.39 24.19 24.26 2,972,276 +0.28(+1.18%)
Mar 02, 2012 24.04 24.08 23.91 23.98 4,415,314 -0.46(-1.89%)
Mar 01, 2012 24.21 24.44 24.17 24.44 4,555,889 +0.42(+1.74%)
Feb 29, 2012 24.24 24.34 24.01 24.02 4,421,718 -0.31(-1.27%)
Feb 28, 2012 24.12 24.36 24.10 24.33 4,304,699 +0.19(+0.79%)
Feb 27, 2012 23.95 24.23 23.95 24.14 2,598,432 -0.05(-0.22%)
Feb 24, 2012 24.26 24.31 24.17 24.19 4,806,797 -0.03(-0.13%)
Feb 23, 2012 24.08 24.28 24.03 24.23 3,311,719 +0.23(+0.97%)
Feb 22, 2012 23.92 24.16 23.91 23.99 4,513,353 -0.20(-0.81%)
Feb 21, 2012 24.25 24.37 24.12 24.19 4,023,882 -0.14(-0.58%)
Feb 17, 2012 24.33 24.37 24.27 24.33 5,516,794 -0.05(-0.22%)
Feb 16, 2012 24.32 24.41 24.20 24.38 3,929,111 +0.27(+1.12%)
Feb 15, 2012 24.32 24.34 24.06 24.11 4,807,409 -0.05(-0.20%)
Feb 14, 2012 24.11 24.21 24.02 24.16 5,144,613 -0.02(-0.09%)
Feb 13, 2012 24.13 24.26 24.10 24.18 3,862,690 +0.36(+1.52%)
Feb 10, 2012 23.68 23.86 23.68 23.82 4,700,841 -0.16(-0.69%)
Feb 09, 2012 23.90 24.03 23.80 23.98 5,644,438 +0.38(+1.60%)
Feb 08, 2012 23.52 23.67 23.46 23.61 5,363,668 -0.24(-1.00%)
Feb 07, 2012 23.55 23.86 23.53 23.85 6,376,844 -0.15(-0.64%)
Feb 06, 2012 24.03 24.06 23.86 24.00 3,648,899 +0.13(+0.53%)
Feb 03, 2012 23.85 23.95 23.74 23.87 4,095,207 +0.24(+1.01%)
Feb 02, 2012 23.63 23.70 23.54 23.63 5,268,845 -0.42(-1.73%)
Feb 01, 2012 23.94 24.16 23.92 24.05 3,639,105 +0.34(+1.44%)
Jan 31, 2012 23.92 23.99 23.67 23.71 5,564,153 -0.28(-1.15%)
Jan 30, 2012 23.87 23.99 23.81 23.98 3,554,830 +0.10(+0.42%)
Jan 27, 2012 23.88 24.01 23.76 23.88 4,365,346 -0.31(-1.28%)
Jan 26, 2012 24.09 24.25 23.94 24.19 4,296,517 +0.23(+0.98%)
Jan 25, 2012 23.60 24.00 23.52 23.96 3,271,675 +0.23(+0.99%)
Jan 24, 2012 23.78 23.88 23.61 23.72 3,375,352 -0.19(-0.80%)
Jan 23, 2012 23.79 23.96 23.79 23.92 2,119,631 +0.04(+0.16%)
Jan 20, 2012 23.79 23.89 23.68 23.88 2,830,547 +0.10(+0.40%)
Jan 19, 2012 23.78 23.82 23.60 23.78 5,681,719 -0.44(-1.80%)
Jan 18, 2012 23.89 24.22 23.85 24.22 4,408,562 +0.50(+2.11%)
Jan 17, 2012 23.72 23.82 23.65 23.72 2,758,100 +0.23(+0.97%)
Jan 13, 2012 23.32 23.49 23.22 23.49 4,637,145 -0.24(-1.03%)
Jan 12, 2012 23.58 23.77 23.56 23.73 3,642,382 +0.09(+0.38%)
Jan 11, 2012 23.49 23.65 23.44 23.64 4,913,490 +0.37(+1.58%)
Jan 10, 2012 23.41 23.56 23.27 23.28 11,126,567 -0.34(-1.42%)
Jan 09, 2012 23.55 23.71 23.48 23.61 8,396,826 -0.97(-3.94%)
Jan 06, 2012 24.61 24.61 24.45 24.58 3,269,278 +0.03(+0.11%)
Jan 05, 2012 24.40 24.55 24.30 24.55 3,965,525 -0.12(-0.47%)
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.