Skip to main content

Gsk Plc ADR (NY: GSK )

41.90 -0.53 (-1.26%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.03 41.21 40.88 41.00 8,506,384 -0.15(-0.36%)
May 27, 2022 41.30 41.30 40.96 41.15 6,150,802 -0.34(-0.81%)
May 26, 2022 41.80 41.96 41.37 41.49 6,831,012 -0.51(-1.22%)
May 25, 2022 42.00 42.11 41.67 42.00 6,941,013 -0.03(-0.07%)
May 24, 2022 41.78 42.12 41.75 42.03 7,058,424 +0.23(+0.56%)
May 23, 2022 41.89 42.16 41.73 41.80 7,252,351 +0.21(+0.52%)
May 20, 2022 41.27 41.60 40.92 41.58 8,010,976 +0.90(+2.20%)
May 19, 2022 40.24 40.87 40.22 40.68 8,410,479 +0.26(+0.65%)
May 18, 2022 41.12 41.21 40.39 40.42 5,172,759 -1.00(-2.42%)
May 17, 2022 41.36 41.60 41.14 41.42 4,823,877 +0.31(+0.77%)
May 16, 2022 40.57 41.21 40.54 41.11 3,919,343 +0.97(+2.42%)
May 13, 2022 39.74 40.15 39.63 40.13 6,493,285 +0.79(+2.00%)
May 12, 2022 39.22 39.48 39.04 39.35 6,682,469 -0.06(-0.14%)
May 11, 2022 39.86 40.31 39.39 39.40 9,710,986 -0.82(-2.05%)
May 10, 2022 40.13 40.42 40.04 40.23 8,521,747 +0.24(+0.60%)
May 09, 2022 40.26 40.34 39.88 39.99 4,601,765 -0.86(-2.11%)
May 06, 2022 40.76 41.07 40.57 40.85 6,133,003 -0.28(-0.68%)
May 05, 2022 41.39 41.49 40.89 41.13 5,037,859 -0.71(-1.71%)
May 04, 2022 41.72 41.96 41.14 41.84 5,865,215 +0.04(+0.09%)
May 03, 2022 41.90 42.04 41.56 41.80 5,592,106 +0.37(+0.89%)
May 02, 2022 41.83 41.95 41.01 41.43 4,135,327 -0.52(-1.24%)
Apr 29, 2022 42.20 42.30 41.89 41.95 4,760,000 -0.43(-1.01%)
Apr 28, 2022 41.86 42.46 41.78 42.38 5,512,852 +0.28(+0.66%)
Apr 27, 2022 41.84 42.48 41.62 42.10 6,447,482 +0.97(+2.37%)
Apr 26, 2022 41.63 41.84 41.10 41.13 5,110,626 -0.69(-1.66%)
Apr 25, 2022 41.25 41.87 41.14 41.82 4,587,272 +0.25(+0.60%)
Apr 22, 2022 41.89 42.03 41.53 41.57 4,799,425 -0.76(-1.79%)
Apr 21, 2022 42.40 42.59 42.14 42.33 6,063,501 -0.14(-0.33%)
Apr 20, 2022 42.39 42.64 42.17 42.47 4,919,085 -0.05(-0.11%)
Apr 19, 2022 42.58 42.85 42.46 42.52 3,438,308 -0.29(-0.67%)
Apr 18, 2022 42.72 43.06 42.67 42.80 2,624,722 -0.11(-0.26%)
Apr 14, 2022 43.23 43.30 42.86 42.91 4,028,733 -0.49(-1.13%)
Apr 13, 2022 43.24 43.43 42.82 43.41 5,131,911 +0.30(+0.69%)
Apr 12, 2022 43.34 43.36 42.95 43.11 6,373,924 +0.05(+0.11%)
Apr 11, 2022 43.42 43.52 42.97 43.06 5,519,342 -0.15(-0.34%)
Apr 08, 2022 42.89 43.30 42.84 43.21 4,191,645 +0.38(+0.89%)
Apr 07, 2022 42.11 42.90 42.05 42.83 6,924,382 +0.47(+1.12%)
Apr 06, 2022 41.67 42.38 41.48 42.36 5,816,808 +1.07(+2.58%)
Apr 05, 2022 41.02 41.76 40.97 41.29 5,273,729 +0.76(+1.87%)
Apr 04, 2022 40.49 40.56 40.30 40.53 3,705,159 -0.13(-0.32%)
Apr 01, 2022 40.36 40.69 40.26 40.66 4,379,393 +0.31(+0.76%)
Mar 31, 2022 40.70 40.73 40.30 40.36 3,359,098 -0.13(-0.32%)
Mar 30, 2022 40.37 40.78 40.27 40.49 5,563,398 +0.38(+0.95%)
Mar 29, 2022 40.68 40.76 39.89 40.11 5,067,251 -0.07(-0.18%)
Mar 28, 2022 40.23 40.30 40.01 40.18 3,253,948 +0.08(+0.21%)
Mar 25, 2022 39.99 40.30 39.98 40.10 10,376,875 -0.02(-0.05%)
Mar 24, 2022 40.04 40.30 39.90 40.12 3,379,196 +0.36(+0.91%)
Mar 23, 2022 39.89 40.11 39.76 39.76 3,081,204 -0.30(-0.74%)
Mar 22, 2022 40.32 40.32 39.91 40.05 6,186,381 +0.36(+0.91%)
Mar 21, 2022 39.92 40.07 39.61 39.69 5,105,102 -0.17(-0.42%)
Mar 18, 2022 39.53 39.89 39.47 39.86 4,499,533 -0.03(-0.07%)
Mar 17, 2022 39.02 40.16 39.02 39.88 4,917,532 +0.88(+2.26%)
Mar 16, 2022 38.79 39.13 38.51 39.00 5,226,633 +0.37(+0.96%)
Mar 15, 2022 38.21 38.70 38.04 38.63 4,564,220 +0.86(+2.28%)
Mar 14, 2022 38.00 38.50 37.76 37.77 4,958,279 +0.19(+0.52%)
Mar 11, 2022 37.85 38.10 37.56 37.58 5,058,742 -0.25(-0.66%)
Mar 10, 2022 37.73 37.47 37.83 5,244,319 -0.47(-1.23%)
Mar 09, 2022 38.00 38.50 37.82 38.30 11,830,871 +1.26(+3.40%)
Mar 08, 2022 36.94 37.61 36.71 37.04 7,430,215 +0.48(+1.32%)
Mar 07, 2022 36.76 36.94 36.33 36.56 6,178,357 -0.67(-1.79%)
Mar 04, 2022 37.05 37.42 36.91 37.23 8,603,767 -1.18(-3.06%)
Mar 03, 2022 38.62 38.80 38.16 38.40 8,108,581 -0.54(-1.38%)
Mar 02, 2022 38.42 39.10 38.37 38.94 4,765,179 +0.44(+1.16%)
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.