Skip to main content

Gsk Plc ADR (NY: GSK )

40.31 -0.26 (-0.64%)
Streaming Delayed Price Updated: 12:21 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 46.68 47.08 46.62 46.91 2,582,794 +0.53(+1.14%)
Mar 27, 2013 45.86 46.43 45.79 46.38 2,942,661 +0.38(+0.83%)
Mar 26, 2013 45.78 46.01 45.70 46.00 3,006,016 -0.34(-0.73%)
Mar 25, 2013 46.25 46.52 46.12 46.34 1,856,874 -0.10(-0.22%)
Mar 22, 2013 46.44 46.68 46.38 46.44 2,339,494 +0.42(+0.91%)
Mar 21, 2013 45.86 46.20 45.83 46.02 2,434,634 +0.12(+0.26%)
Mar 20, 2013 46.02 46.09 45.80 45.90 2,583,893 +0.14(+0.31%)
Mar 19, 2013 45.55 45.87 45.41 45.76 2,750,660 +0.64(+1.42%)
Mar 18, 2013 45.17 45.32 45.00 45.12 2,064,192 -0.18(-0.40%)
Mar 15, 2013 45.25 45.39 45.07 45.30 1,993,333 +0.08(+0.18%)
Mar 14, 2013 44.90 45.23 44.82 45.22 2,456,998 +0.60(+1.34%)
Mar 13, 2013 44.54 44.67 44.37 44.62 1,684,965 -0.03(-0.07%)
Mar 12, 2013 44.53 44.81 44.53 44.65 1,896,850 +0.00(+0.00%)
Mar 11, 2013 44.50 44.66 44.47 44.65 1,358,275 +0.07(+0.16%)
Mar 08, 2013 44.54 45.45 44.29 44.58 2,143,368 -0.25(-0.56%)
Mar 07, 2013 44.75 44.88 44.66 44.83 2,159,562 +0.17(+0.38%)
Mar 06, 2013 44.51 44.69 44.32 44.66 3,847,195 +0.05(+0.11%)
Mar 05, 2013 44.62 44.73 44.54 44.61 2,426,491 +0.30(+0.68%)
Mar 04, 2013 43.86 44.41 43.82 44.31 2,763,488 +0.09(+0.20%)
Mar 01, 2013 43.76 44.27 43.68 44.22 2,672,510 +0.19(+0.43%)
Feb 28, 2013 44.10 44.34 44.02 44.03 2,894,328 -0.24(-0.54%)
Feb 27, 2013 44.03 44.44 43.98 44.27 3,005,861 +0.08(+0.18%)
Feb 26, 2013 44.40 44.54 44.13 44.19 2,050,446 -0.06(-0.14%)
Feb 25, 2013 44.50 44.86 44.25 44.25 3,318,502 -0.89(-1.97%)
Feb 22, 2013 44.97 45.17 44.87 45.14 2,310,471 +0.37(+0.83%)
Feb 21, 2013 44.83 44.95 44.62 44.77 2,226,829 -0.55(-1.21%)
Feb 20, 2013 45.40 45.59 45.27 45.32 2,481,221 -0.66(-1.44%)
Feb 19, 2013 45.75 46.00 45.71 45.98 2,272,095 +0.36(+0.79%)
Feb 15, 2013 45.61 45.87 45.59 45.62 3,099,035 -0.04(-0.09%)
Feb 14, 2013 45.40 45.71 45.36 45.66 2,281,409 +0.10(+0.22%)
Feb 13, 2013 45.63 45.77 45.48 45.56 2,175,968 +0.06(+0.13%)
Feb 12, 2013 45.51 45.67 45.50 45.50 1,596,032 +0.00(+0.00%)
Feb 11, 2013 45.58 45.66 45.47 45.50 1,853,304 +0.02(+0.04%)
Feb 08, 2013 45.47 45.69 45.45 45.48 1,812,819 +0.20(+0.44%)
Feb 07, 2013 45.16 45.44 45.04 45.28 2,032,994 -0.14(-0.31%)
Feb 06, 2013 45.07 45.55 44.93 45.42 4,274,268 -0.09(-0.20%)
Feb 04, 2013 45.40 45.61 45.24 45.51 2,136,943 -0.17(-0.37%)
Feb 01, 2013 45.81 45.92 45.63 45.68 2,636,653 +0.07(+0.15%)
Jan 31, 2013 45.64 45.96 45.59 45.61 2,595,238 +0.01(+0.02%)
Jan 30, 2013 45.67 45.85 45.56 45.60 3,146,663 +0.03(+0.07%)
Jan 29, 2013 45.10 45.66 45.05 45.57 2,994,655 +1.01(+2.27%)
Jan 28, 2013 44.52 44.71 44.50 44.56 1,798,186 -0.21(-0.47%)
Jan 25, 2013 44.98 45.00 44.59 44.77 2,165,793 -0.06(-0.13%)
Jan 24, 2013 44.88 45.00 44.79 44.83 2,746,291 +0.00(+0.00%)
Jan 23, 2013 44.91 44.97 44.69 44.83 2,157,563 +0.08(+0.18%)
Jan 22, 2013 44.81 44.85 44.44 44.75 4,560,494 +0.81(+1.84%)
Jan 18, 2013 44.03 44.08 43.75 43.94 1,647,072 -0.08(-0.18%)
Jan 17, 2013 43.92 44.15 43.82 44.02 1,530,406 +0.09(+0.20%)
Jan 16, 2013 43.77 43.96 43.77 43.93 2,332,990 -0.01(-0.02%)
Jan 15, 2013 43.78 44.00 43.77 43.94 2,184,386 -0.32(-0.72%)
Jan 14, 2013 44.02 44.29 44.00 44.26 2,392,504 -0.28(-0.63%)
Jan 11, 2013 44.45 44.59 44.29 44.54 1,701,263 +0.05(+0.11%)
Jan 10, 2013 44.40 44.58 44.00 44.49 1,209,181 +0.21(+0.47%)
Jan 09, 2013 44.14 44.36 44.07 44.28 1,570,605 +0.01(+0.02%)
Jan 08, 2013 44.22 44.32 44.10 44.27 1,450,265 +0.00(+0.00%)
Jan 07, 2013 44.21 44.30 44.13 44.27 1,790,828 +0.01(+0.02%)
Jan 04, 2013 44.00 44.35 43.98 44.26 1,848,780 +0.28(+0.64%)
Jan 03, 2013 43.92 44.09 43.85 43.98 1,617,474 -0.15(-0.34%)
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.