Skip to main content

Gsk Plc ADR (NY: GSK )

41.59 -0.84 (-1.99%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.45 27.70 27.42 27.48 4,227,661 -0.10(-0.37%)
Mar 30, 2016 27.51 27.71 27.50 27.58 3,755,544 +0.31(+1.14%)
Mar 29, 2016 26.86 27.30 26.71 27.27 3,358,643 +0.47(+1.74%)
Mar 28, 2016 26.86 26.95 26.76 26.80 1,949,420 -0.01(-0.03%)
Mar 24, 2016 26.65 26.81 26.81 26.81 3,929,003 +0.13(+0.48%)
Mar 23, 2016 26.87 26.91 26.63 26.68 7,007,364 -0.29(-1.08%)
Mar 22, 2016 26.63 27.04 26.62 26.97 5,571,003 -0.12(-0.43%)
Mar 21, 2016 27.01 27.21 27.00 27.09 4,352,807 -0.07(-0.27%)
Mar 18, 2016 27.16 27.31 27.08 27.16 6,954,715 -0.45(-1.62%)
Mar 17, 2016 27.25 27.68 27.11 27.61 5,471,946 +0.47(+1.72%)
Mar 16, 2016 26.86 27.23 26.82 27.14 3,787,312 +0.03(+0.10%)
Mar 15, 2016 27.28 27.28 27.03 27.11 4,272,139 -0.28(-1.01%)
Mar 14, 2016 27.38 27.48 27.26 27.39 3,509,360 +0.05(+0.17%)
Mar 11, 2016 27.11 27.39 27.07 27.35 3,907,687 +0.44(+1.64%)
Mar 10, 2016 27.16 27.31 26.77 26.90 4,992,417 -0.19(-0.70%)
Mar 09, 2016 27.04 27.17 26.99 27.09 4,222,121 +0.18(+0.68%)
Mar 08, 2016 26.71 27.03 26.64 26.91 5,873,617 +0.26(+0.99%)
Mar 07, 2016 26.24 26.80 26.19 26.65 6,612,237 +0.12(+0.46%)
Mar 04, 2016 26.34 26.67 26.32 26.53 6,757,998 -0.03(-0.10%)
Mar 03, 2016 26.19 26.59 26.18 26.55 6,170,288 -0.15(-0.56%)
Mar 02, 2016 26.47 26.72 26.40 26.70 4,160,494 -0.18(-0.66%)
Mar 01, 2016 26.67 26.88 26.54 26.88 5,039,408 +0.67(+2.56%)
Feb 29, 2016 26.38 26.50 26.15 26.21 4,283,250 -0.32(-1.20%)
Feb 26, 2016 26.65 26.72 26.47 26.53 4,425,728 -0.24(-0.91%)
Feb 25, 2016 26.48 26.78 26.40 26.77 5,309,186 +0.65(+2.49%)
Feb 24, 2016 25.73 26.17 25.63 26.12 5,490,509 -0.07(-0.26%)
Feb 23, 2016 26.39 26.51 26.15 26.19 4,699,514 -0.49(-1.83%)
Feb 22, 2016 26.67 26.84 26.61 26.67 4,214,236 -0.27(-1.01%)
Feb 19, 2016 26.67 26.99 26.53 26.95 5,983,036 +0.26(+0.99%)
Feb 18, 2016 26.66 26.93 26.59 26.68 7,737,488 -0.02(-0.08%)
Feb 17, 2016 26.61 26.78 26.57 26.70 8,002,246 +0.13(+0.49%)
Feb 16, 2016 26.48 26.69 26.30 26.57 6,279,987 +0.46(+1.76%)
Feb 12, 2016 25.58 26.11 26.11 26.11 5,809,974 +0.40(+1.56%)
Feb 11, 2016 25.87 25.96 25.48 25.71 8,952,994 +0.01(+0.05%)
Feb 10, 2016 25.82 26.04 25.64 25.70 8,839,804 -0.14(-0.53%)
Feb 09, 2016 25.67 26.03 25.64 25.84 10,370,903 -0.09(-0.33%)
Feb 08, 2016 26.22 26.26 25.56 25.92 11,964,457 -0.85(-3.16%)
Feb 05, 2016 26.88 26.89 26.57 26.77 5,224,989 -0.14(-0.54%)
Feb 04, 2016 27.16 27.35 26.67 26.91 9,633,440 -0.70(-2.54%)
Feb 03, 2016 27.77 27.78 27.29 27.62 9,735,601 +0.76(+2.81%)
Feb 02, 2016 27.01 27.04 26.72 26.86 5,093,643 -0.32(-1.16%)
Feb 01, 2016 26.76 27.29 26.70 27.18 4,546,203 +0.06(+0.22%)
Jan 29, 2016 26.62 27.13 26.54 27.12 6,302,855 +0.43(+1.60%)
Jan 28, 2016 26.62 26.85 26.23 26.69 8,138,491 +0.03(+0.10%)
Jan 27, 2016 26.96 27.02 26.50 26.66 5,493,861 -0.15(-0.56%)
Jan 26, 2016 26.58 26.83 26.33 26.81 7,008,405 +0.76(+2.90%)
Jan 25, 2016 26.36 26.43 26.03 26.06 4,382,475 -0.23(-0.87%)
Jan 22, 2016 26.12 26.34 26.09 26.29 4,719,990 +0.65(+2.54%)
Jan 21, 2016 25.47 25.82 25.22 25.64 6,047,148 +0.06(+0.23%)
Jan 20, 2016 25.56 25.75 24.94 25.58 7,393,510 -0.22(-0.84%)
Jan 19, 2016 26.18 26.19 25.56 25.80 6,965,309 +0.25(+0.98%)
Jan 15, 2016 25.53 25.55 25.55 25.55 8,635,629 -0.91(-3.43%)
Jan 14, 2016 26.01 26.55 25.87 26.45 5,975,277 +0.74(+2.86%)
Jan 13, 2016 26.32 26.41 25.69 25.72 5,363,037 -0.19(-0.73%)
Jan 12, 2016 25.91 25.98 25.57 25.91 5,412,872 +0.11(+0.41%)
Jan 11, 2016 26.09 26.16 25.52 25.80 7,032,761 -0.09(-0.33%)
Jan 08, 2016 26.34 26.45 25.86 25.89 8,006,696 +0.27(+1.05%)
Jan 07, 2016 25.78 25.98 25.57 25.62 7,058,310 -0.81(-3.06%)
Jan 06, 2016 26.40 26.58 26.30 26.43 4,124,733 -0.29(-1.08%)
Jan 05, 2016 26.44 26.77 26.43 26.72 4,779,352 +0.15(+0.57%)
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.