Indicators

Gsk Plc ADR (NY: GSK )

41.24 +0.65 (+1.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.19	33.33	33.02	33.10	2,853,300	-0.19(-0.56%)
Jun 27, 2014	33.37	33.40	33.25	33.28	1,890,034	+0.07(+0.21%)
Jun 26, 2014	33.07	33.24	32.91	33.22	2,330,756	+0.15(+0.47%)
Jun 25, 2014	33.04	33.15	32.91	33.06	3,879,095	-0.19(-0.56%)
Jun 24, 2014	33.23	33.38	33.19	33.25	3,413,079	-0.09(-0.28%)
Jun 23, 2014	33.27	33.37	33.24	33.34	3,239,145	-0.41(-1.23%)
Jun 20, 2014	33.85	33.86	33.66	33.76	2,615,505	+0.07(+0.20%)
Jun 19, 2014	33.69	33.79	33.66	33.69	2,021,125	+0.30(+0.89%)
Jun 18, 2014	33.28	33.44	33.24	33.39	2,609,351	-0.06(-0.19%)
Jun 17, 2014	33.66	33.54	33.32	33.45	2,525,989	-0.21(-0.63%)
Jun 16, 2014	33.75	33.84	33.63	33.66	3,526,012	-0.07(-0.20%)
Jun 13, 2014	33.66	33.89	33.61	33.73	2,426,485	+0.06(+0.18%)
Jun 12, 2014	33.85	33.88	33.61	33.67	2,369,723	+0.06(+0.18%)
Jun 11, 2014	33.61	33.72	33.56	33.61	3,633,727	+0.19(+0.56%)
Jun 10, 2014	33.35	33.43	33.30	33.42	2,034,972	+0.19(+0.56%)
Jun 06, 2014	33.12	33.30	33.08	33.24	2,841,048	+0.25(+0.75%)
Jun 05, 2014	33.13	33.13	32.98	32.99	3,404,751	+0.13(+0.40%)
Jun 04, 2014	32.95	32.99	32.81	32.86	3,849,328	-0.08(-0.24%)
Jun 03, 2014	33.01	33.05	32.88	32.94	4,228,298	-0.27(-0.82%)

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.