Skip to main content

Gsk Plc ADR (NY: GSK )

42.54 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.35 25.66 25.34 25.56 8,090,326 +0.64(+2.58%)
Apr 27, 2006 24.80 25.07 24.67 24.92 8,399,833 +1.07(+4.48%)
Apr 26, 2006 23.95 24.08 23.72 23.85 2,533,233 +0.04(+0.19%)
Apr 25, 2006 23.99 24.00 23.80 23.81 1,975,632 +0.03(+0.13%)
Apr 24, 2006 23.68 23.79 23.59 23.77 2,011,233 -0.05(-0.21%)
Apr 21, 2006 24.10 24.01 23.79 23.82 1,913,776 -0.06(-0.24%)
Apr 20, 2006 23.80 24.02 23.80 23.88 2,193,466 -0.05(-0.23%)
Apr 19, 2006 23.98 23.95 23.71 23.94 2,156,975 +0.19(+0.81%)
Apr 18, 2006 23.69 23.75 23.55 23.74 2,891,023 +0.20(+0.86%)
Apr 17, 2006 23.55 23.68 23.51 23.54 1,728,428 +0.04(+0.17%)
Apr 13, 2006 23.38 23.59 23.42 23.50 1,816,985 +0.12(+0.50%)
Apr 12, 2006 23.57 23.59 23.29 23.38 2,142,512 +0.08(+0.35%)
Apr 11, 2006 23.63 23.67 23.25 23.30 1,794,067 -0.13(-0.58%)
Apr 10, 2006 23.59 23.67 23.37 23.44 2,616,673 +0.30(+1.30%)
Apr 07, 2006 23.35 23.43 23.07 23.14 2,181,228 -0.18(-0.75%)
Apr 06, 2006 23.37 23.41 23.22 23.31 3,225,673 -0.22(-0.92%)
Apr 05, 2006 23.51 23.66 23.48 23.53 2,250,873 -0.11(-0.48%)
Apr 04, 2006 23.72 23.76 23.55 23.64 2,972,460 -0.11(-0.45%)
Apr 03, 2006 23.88 23.94 23.75 23.75 2,397,504 +0.24(+1.01%)
Mar 31, 2006 23.74 23.75 23.48 23.51 2,392,387 -0.14(-0.61%)
Mar 30, 2006 23.58 23.76 23.54 23.65 2,500,525 +0.17(+0.71%)
Mar 29, 2006 23.53 23.55 23.40 23.49 2,953,992 -0.18(-0.74%)
Mar 28, 2006 23.73 23.82 23.59 23.66 2,221,279 -0.25(-1.03%)
Mar 27, 2006 23.99 24.04 23.86 23.91 1,642,541 -0.22(-0.93%)
Mar 24, 2006 24.05 24.17 24.01 24.13 2,065,525 +0.31(+1.30%)
Mar 23, 2006 24.00 24.04 23.74 23.82 2,400,397 -0.44(-1.83%)
Mar 22, 2006 24.24 24.29 24.13 24.27 2,460,919 +0.16(+0.67%)
Mar 21, 2006 24.07 24.19 23.98 24.11 2,912,161 -0.31(-1.27%)
Mar 20, 2006 24.40 24.49 24.34 24.42 2,317,402 -0.06(-0.26%)
Mar 17, 2006 24.43 24.48 24.32 24.48 2,141,177 -0.02(-0.09%)
Mar 16, 2006 24.31 24.55 24.31 24.50 3,628,854 -0.07(-0.29%)
Mar 15, 2006 24.62 24.66 24.43 24.57 2,565,274 -0.12(-0.47%)
Mar 14, 2006 24.56 24.71 24.54 24.69 2,928,849 +0.13(+0.53%)
Mar 13, 2006 24.49 24.60 24.30 24.56 4,242,081 +0.11(+0.46%)
Mar 10, 2006 24.24 24.52 24.19 24.45 3,747,005 +0.18(+0.74%)
Mar 09, 2006 24.31 24.56 24.20 24.27 4,018,017 +0.18(+0.77%)
Mar 08, 2006 23.93 24.11 23.82 24.08 4,632,357 +0.56(+2.39%)
Mar 07, 2006 23.21 23.58 23.21 23.52 2,634,028 +0.13(+0.54%)
Mar 06, 2006 23.49 23.52 23.32 23.40 1,919,561 +0.02(+0.08%)
Mar 03, 2006 23.33 23.57 23.28 23.38 2,229,290 +0.17(+0.72%)
Mar 02, 2006 23.09 23.22 22.90 23.21 2,463,366 +0.12(+0.51%)
Mar 01, 2006 23.13 23.15 23.02 23.10 3,169,156 +0.26(+1.12%)
Feb 28, 2006 23.00 22.99 22.76 22.84 2,508,980 -0.16(-0.70%)
Feb 27, 2006 22.73 23.04 22.73 23.00 2,837,622 +0.04(+0.16%)
Feb 24, 2006 23.06 23.06 22.88 22.97 3,398,115 -0.28(-1.20%)
Feb 23, 2006 23.10 23.39 23.04 23.24 3,010,731 +0.33(+1.43%)
Feb 22, 2006 23.14 23.28 22.84 22.92 3,568,110 -0.01(-0.06%)
Feb 21, 2006 23.15 23.18 22.93 22.93 2,150,745 -0.09(-0.41%)
Feb 17, 2006 22.87 23.08 22.79 23.02 1,904,430 -0.04(-0.18%)
Feb 16, 2006 22.79 23.07 22.79 23.06 2,382,596 +0.08(+0.35%)
Feb 15, 2006 22.99 23.08 22.88 22.98 2,360,123 -0.25(-1.06%)
Feb 14, 2006 23.06 23.26 23.01 23.23 2,518,103 -0.21(-0.88%)
Feb 13, 2006 23.33 23.50 23.30 23.44 3,960,833 +0.28(+1.22%)
Feb 10, 2006 23.55 23.57 23.08 23.15 2,713,463 -0.15(-0.64%)
Feb 09, 2006 23.24 23.57 23.21 23.30 5,576,006 +0.40(+1.77%)
Feb 08, 2006 22.92 23.02 22.76 22.90 3,660,672 +0.29(+1.27%)
Feb 07, 2006 22.52 22.73 22.51 22.61 2,353,671 -0.09(-0.38%)
Feb 06, 2006 22.82 22.88 22.54 22.70 1,856,147 -0.21(-0.92%)
Feb 03, 2006 23.05 23.11 22.87 22.91 5,003,275 +0.03(+0.14%)
Feb 02, 2006 23.00 23.11 22.84 22.88 2,662,287 -0.17(-0.72%)
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.