Indicators

Gsk Plc ADR (NY: GSK )

42.48 +1.05 (+2.52%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.58	16.60	16.37	16.51	3,525,212	+0.10(+0.63%)
May 28, 2009	16.56	16.58	16.29	16.41	3,982,074	-0.10(-0.62%)
May 27, 2009	16.57	16.71	16.45	16.51	5,022,192	-0.03(-0.18%)
May 26, 2009	16.27	16.63	16.27	16.54	6,411,538	+0.31(+1.93%)
May 22, 2009	16.34	16.39	16.20	16.23	4,919,738	-0.09(-0.54%)
May 21, 2009	16.25	16.42	16.16	16.32	6,988,502	+0.21(+1.28%)
May 20, 2009	16.25	16.28	16.08	16.11	6,078,099	+0.17(+1.04%)
May 19, 2009	16.03	16.04	15.90	15.94	7,397,058	+0.07(+0.46%)
May 18, 2009	15.79	15.89	15.63	15.87	5,238,464	+0.30(+1.95%)
May 15, 2009	15.79	15.82	15.47	15.57	5,578,560	-0.19(-1.21%)
May 14, 2009	15.76	15.87	15.67	15.76	8,148,717	+0.23(+1.45%)
May 13, 2009	15.92	15.95	15.49	15.53	5,824,181	-0.14(-0.91%)
May 12, 2009	15.64	15.78	15.51	15.67	7,297,058	+0.52(+3.43%)
May 11, 2009	15.15	15.27	15.07	15.15	3,865,601	+0.01(+0.10%)
May 08, 2009	15.16	15.18	15.06	15.14	5,853,931	+0.08(+0.52%)
May 07, 2009	15.09	15.18	14.96	15.06	4,607,715	-0.15(-0.97%)
May 06, 2009	15.36	15.38	15.04	15.21	5,295,944	+0.24(+1.60%)
May 05, 2009	15.05	15.13	14.88	14.97	3,689,203	-0.19(-1.26%)
May 04, 2009	15.10	15.19	14.89	15.16	4,703,130	+0.17(+1.11%)

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.