Skip to main content

Gsk Plc ADR (NY: GSK )

42.59 +0.02 (+0.06%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.86 31.87 31.35 31.36 7,016,292 -0.60(-1.87%)
Mar 30, 2021 31.94 32.06 31.86 31.95 4,085,201 -0.28(-0.87%)
Mar 29, 2021 31.95 32.33 31.94 32.24 3,508,356 +0.02(+0.05%)
Mar 26, 2021 31.60 32.24 31.59 32.22 4,043,642 +0.53(+1.66%)
Mar 25, 2021 31.45 31.71 31.35 31.69 5,416,677 +0.18(+0.56%)
Mar 24, 2021 31.35 31.66 31.19 31.52 6,673,039 -0.11(-0.33%)
Mar 23, 2021 31.85 31.94 31.59 31.62 6,103,273 -0.60(-1.85%)
Mar 22, 2021 31.93 32.28 31.92 32.22 3,639,558 +0.04(+0.11%)
Mar 19, 2021 31.98 32.21 31.87 32.18 4,228,484 +0.13(+0.41%)
Mar 18, 2021 31.99 32.28 31.95 32.05 5,415,212 +0.11(+0.36%)
Mar 17, 2021 32.01 32.02 31.71 31.94 6,988,848 +0.00(+0.00%)
Mar 16, 2021 31.55 32.00 31.51 31.94 5,786,363 +0.41(+1.31%)
Mar 15, 2021 31.29 31.53 31.03 31.52 6,851,854 +0.30(+0.96%)
Mar 12, 2021 31.14 31.23 31.05 31.23 6,678,435 -0.01(-0.03%)
Mar 11, 2021 31.07 31.37 31.05 31.23 5,544,369 -0.04(-0.14%)
Mar 10, 2021 31.26 31.41 31.02 31.28 5,405,802 +0.44(+1.42%)
Mar 09, 2021 31.35 31.35 30.83 30.84 6,607,137 +0.11(+0.37%)
Mar 08, 2021 30.57 30.99 30.43 30.72 7,837,369 +0.05(+0.17%)
Mar 05, 2021 30.19 30.72 30.16 30.67 7,339,495 +0.55(+1.84%)
Mar 04, 2021 30.42 30.65 29.77 30.12 8,827,850 +0.04(+0.12%)
Mar 03, 2021 29.87 30.14 29.74 30.08 7,180,530 +0.13(+0.44%)
Mar 02, 2021 30.03 30.19 29.92 29.95 6,439,771 +0.32(+1.07%)
Mar 01, 2021 29.77 29.78 29.59 29.63 6,229,929 +0.11(+0.36%)
Feb 26, 2021 30.08 30.08 29.46 29.53 8,698,721 -0.68(-2.24%)
Feb 25, 2021 30.47 30.56 30.08 30.21 6,949,608 -0.26(-0.87%)
Feb 24, 2021 30.32 30.53 30.24 30.47 7,275,175 +0.26(+0.87%)
Feb 23, 2021 30.44 30.49 30.12 30.21 9,096,397 -0.05(-0.17%)
Feb 22, 2021 30.35 30.38 30.08 30.26 7,810,463 +0.01(+0.03%)
Feb 19, 2021 30.45 30.45 30.21 30.25 8,362,955 -0.24(-0.78%)
Feb 18, 2021 30.66 30.76 30.46 30.49 8,613,222 -0.52(-1.68%)
Feb 17, 2021 30.73 31.06 30.65 31.01 9,157,135 +0.23(+0.76%)
Feb 16, 2021 30.95 30.99 30.71 30.77 9,853,399 -0.10(-0.34%)
Feb 12, 2021 30.59 30.92 30.52 30.88 6,916,477 +0.39(+1.27%)
Feb 11, 2021 30.48 30.55 30.22 30.49 8,704,111 -0.19(-0.62%)
Feb 10, 2021 30.90 30.94 30.58 30.68 6,092,599 -0.18(-0.59%)
Feb 09, 2021 30.62 30.96 30.58 30.86 9,478,819 +0.25(+0.82%)
Feb 08, 2021 30.53 30.62 30.33 30.61 10,429,170 +0.17(+0.57%)
Feb 05, 2021 30.21 30.44 30.03 30.44 12,326,284 -0.10(-0.34%)
Feb 04, 2021 30.85 30.95 30.37 30.54 14,505,122 -0.03(-0.11%)
Feb 03, 2021 31.17 31.65 30.48 30.58 30,168,878 -1.87(-5.77%)
Feb 02, 2021 32.49 32.54 32.30 32.45 4,432,732 +0.22(+0.67%)
Feb 01, 2021 32.43 32.46 32.16 32.23 3,487,800 +0.08(+0.24%)
Jan 29, 2021 32.46 32.66 31.97 32.16 5,924,040 -0.67(-2.05%)
Jan 28, 2021 32.98 33.23 32.82 32.83 4,276,814 -0.13(-0.39%)
Jan 27, 2021 33.48 33.53 32.92 32.96 5,677,861 -0.91(-2.70%)
Jan 26, 2021 33.69 33.93 33.63 33.87 4,428,588 +0.28(+0.82%)
Jan 25, 2021 33.16 33.64 33.11 33.60 4,534,987 +0.48(+1.46%)
Jan 22, 2021 32.49 33.25 32.35 33.11 6,253,153 +0.50(+1.53%)
Jan 21, 2021 32.76 32.78 32.42 32.61 4,986,360 -0.21(-0.63%)
Jan 20, 2021 32.77 32.93 32.59 32.82 8,961,886 -0.45(-1.35%)
Jan 19, 2021 33.34 33.37 33.12 33.27 4,790,691 +0.06(+0.18%)
Jan 15, 2021 33.16 33.37 32.98 33.21 3,592,096 +0.27(+0.81%)
Jan 14, 2021 32.76 33.14 32.60 32.94 3,853,525 +0.41(+1.27%)
Jan 13, 2021 32.47 32.66 32.42 32.53 4,557,310 +0.19(+0.59%)
Jan 12, 2021 32.65 32.72 32.17 32.34 7,242,737 -0.41(-1.24%)
Jan 11, 2021 32.65 32.89 32.64 32.74 4,755,172 -0.35(-1.07%)
Jan 08, 2021 32.91 33.22 32.81 33.10 3,894,218 +0.23(+0.71%)
Jan 07, 2021 32.74 32.99 32.67 32.86 4,290,238 -0.22(-0.65%)
Jan 06, 2021 32.91 33.38 32.90 33.08 5,065,385 +0.55(+1.70%)
Jan 05, 2021 32.48 32.58 32.22 32.53 3,995,507 -0.05(-0.16%)
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.