Skip to main content

Gsk Plc ADR (NY: GSK )

43.16 +0.17 (+0.41%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.60 22.83 22.56 22.79 3,351,622 +0.18(+0.77%)
Jun 29, 2011 22.47 22.63 22.40 22.61 3,234,480 +0.39(+1.77%)
Jun 28, 2011 22.17 22.29 22.13 22.22 3,597,586 +0.35(+1.58%)
Jun 27, 2011 21.90 21.96 21.83 21.87 2,491,071 -0.09(-0.39%)
Jun 24, 2011 22.09 22.09 21.90 21.96 3,210,298 +0.12(+0.56%)
Jun 23, 2011 21.62 21.85 21.54 21.83 3,988,540 -0.11(-0.48%)
Jun 22, 2011 21.97 22.11 21.94 21.94 2,322,259 -0.10(-0.46%)
Jun 21, 2011 21.97 22.08 21.95 22.04 2,444,307 +0.01(+0.02%)
Jun 20, 2011 22.02 22.05 21.98 22.04 2,325,641 +0.07(+0.31%)
Jun 17, 2011 21.96 22.06 21.90 21.97 2,747,834 +0.10(+0.44%)
Jun 16, 2011 21.80 22.03 21.75 21.87 3,729,311 -0.19(-0.84%)
Jun 15, 2011 22.26 22.33 21.97 22.06 3,852,020 -0.44(-1.96%)
Jun 14, 2011 22.55 22.59 22.45 22.50 2,902,589 +0.20(+0.91%)
Jun 13, 2011 22.28 22.40 22.20 22.30 2,880,918 +0.22(+0.99%)
Jun 10, 2011 22.27 22.27 22.00 22.08 4,081,399 -0.36(-1.61%)
Jun 09, 2011 22.66 22.70 22.44 22.44 3,359,614 -0.07(-0.31%)
Jun 08, 2011 22.62 22.66 22.45 22.51 3,150,224 -0.24(-1.05%)
Jun 07, 2011 22.92 22.96 22.74 22.75 4,877,971 +0.17(+0.75%)
Jun 06, 2011 22.72 22.75 22.56 22.58 2,542,055 -0.06(-0.26%)
Jun 03, 2011 22.37 22.73 22.33 22.64 4,777,246 -0.13(-0.58%)
May 24, 2011 22.81 22.84 22.67 22.77 3,573,907 +0.24(+1.06%)
May 23, 2011 22.57 22.62 22.41 22.53 5,711,767 -0.45(-1.94%)
May 20, 2011 23.08 23.11 22.90 22.98 2,963,900 -0.20(-0.85%)
May 19, 2011 23.01 23.17 22.98 23.17 5,075,512 +0.28(+1.23%)
May 18, 2011 22.72 22.96 22.68 22.89 6,976,400 +0.01(+0.05%)
May 17, 2011 22.80 22.91 22.70 22.88 6,490,928 -0.32(-1.37%)
May 16, 2011 23.17 23.36 23.11 23.20 7,158,517 -0.03(-0.14%)
May 13, 2011 23.40 23.42 23.09 23.23 7,143,252 +0.06(+0.28%)
May 12, 2011 22.96 23.20 22.87 23.17 3,683,579 +0.26(+1.14%)
May 11, 2011 22.89 23.00 22.70 22.91 4,541,546 +0.15(+0.65%)
May 10, 2011 22.68 22.82 22.64 22.76 2,430,877 +0.04(+0.16%)
May 09, 2011 22.73 22.78 22.59 22.72 5,577,940 -0.11(-0.49%)
May 06, 2011 22.92 23.04 22.73 22.83 3,408,045 +0.06(+0.28%)
May 05, 2011 22.79 22.94 22.70 22.77 3,644,304 -0.20(-0.86%)
May 04, 2011 23.17 23.24 22.90 22.97 4,545,001 +0.11(+0.48%)
May 03, 2011 22.76 22.94 22.73 22.86 4,752,658 -0.03(-0.14%)
May 02, 2011 22.90 22.94 22.88 22.89 4,032,636 -0.02(-0.09%)
Apr 29, 2011 22.77 22.92 22.70 22.91 3,912,665 +0.06(+0.25%)
Apr 28, 2011 22.85 22.93 22.73 22.85 16,279,144 +0.23(+1.02%)
Apr 27, 2011 22.17 22.67 22.10 22.62 15,096,132 +0.73(+3.33%)
Apr 26, 2011 21.55 21.93 21.50 21.89 4,300,332 +0.23(+1.04%)
Apr 25, 2011 21.63 21.70 21.60 21.67 1,948,034 -0.05(-0.22%)
Apr 21, 2011 21.83 21.83 21.61 21.71 2,379,378 -0.03(-0.14%)
Apr 20, 2011 21.72 21.80 21.66 21.74 4,244,579 +0.40(+1.89%)
Apr 19, 2011 21.31 21.37 21.22 21.34 3,460,807 +0.10(+0.47%)
Apr 18, 2011 21.30 21.33 21.11 21.24 3,060,741 -0.34(-1.58%)
Apr 15, 2011 21.60 21.67 21.53 21.58 3,943,126 +0.20(+0.93%)
Apr 14, 2011 21.35 21.49 21.31 21.38 4,871,806 +0.13(+0.62%)
Apr 13, 2011 21.33 21.39 21.21 21.25 4,209,516 +0.14(+0.65%)
Apr 12, 2011 21.13 21.19 21.04 21.11 4,595,522 +0.12(+0.55%)
Apr 11, 2011 21.10 21.18 20.96 21.00 3,482,501 +0.05(+0.25%)
Apr 08, 2011 21.08 21.10 20.87 20.95 4,305,399 -0.02(-0.10%)
Apr 07, 2011 20.95 21.00 20.86 20.97 4,283,267 +0.13(+0.60%)
Apr 06, 2011 20.76 20.89 20.73 20.84 3,800,598 +0.05(+0.25%)
Apr 05, 2011 20.80 20.87 20.69 20.79 4,931,280 +0.17(+0.81%)
Apr 04, 2011 20.76 20.76 20.57 20.62 4,908,725 +0.27(+1.34%)
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.