Skip to main content

Gsk Plc ADR (NY: GSK )

41.87 -0.56 (-1.33%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.46 35.58 35.30 35.46 5,587,563 -0.12(-0.33%)
Jun 29, 2021 35.59 35.70 35.49 35.57 2,062,688 +0.06(+0.18%)
Jun 28, 2021 35.59 35.67 35.48 35.51 2,715,869 +0.09(+0.25%)
Jun 25, 2021 35.35 35.49 35.26 35.42 7,015,582 +0.07(+0.20%)
Jun 24, 2021 35.24 35.60 35.20 35.35 15,851,340 -0.13(-0.38%)
Jun 23, 2021 36.04 36.13 35.40 35.48 16,770,562 +0.69(+1.97%)
Jun 22, 2021 35.17 35.19 34.75 34.80 4,043,140 -0.62(-1.76%)
Jun 21, 2021 35.42 35.54 35.29 35.42 4,389,264 -0.05(-0.15%)
Jun 18, 2021 35.62 35.73 35.42 35.47 11,194,537 -0.65(-1.80%)
Jun 17, 2021 36.03 36.19 35.84 36.12 3,109,502 -0.08(-0.22%)
Jun 16, 2021 36.45 36.90 36.16 36.20 5,636,041 +0.08(+0.22%)
Jun 15, 2021 36.00 36.13 35.95 36.12 2,726,802 +0.07(+0.20%)
Jun 14, 2021 35.86 36.05 35.76 36.05 3,421,516 +0.30(+0.85%)
Jun 11, 2021 35.84 35.88 35.59 35.75 3,227,544 -0.07(-0.20%)
Jun 10, 2021 35.48 35.83 35.47 35.82 7,330,785 +0.61(+1.72%)
Jun 09, 2021 34.99 35.22 34.95 35.22 3,757,420 +0.65(+1.88%)
Jun 08, 2021 34.81 34.82 34.42 34.57 3,267,705 +0.06(+0.18%)
Jun 07, 2021 34.71 34.72 34.49 34.50 4,818,558 -0.13(-0.39%)
Jun 04, 2021 34.58 34.69 34.50 34.64 6,776,472 +0.17(+0.49%)
Jun 03, 2021 34.20 34.48 34.13 34.47 4,827,910 +0.28(+0.83%)
Jun 02, 2021 34.19 34.34 34.15 34.18 3,289,554 +0.04(+0.10%)
Jun 01, 2021 34.57 34.59 34.08 34.15 3,316,169 -0.37(-1.08%)
May 28, 2021 34.30 34.56 34.29 34.52 4,350,778 +0.25(+0.73%)
May 27, 2021 34.19 34.43 34.00 34.27 7,077,313 -0.20(-0.57%)
May 26, 2021 34.46 34.55 34.28 34.47 3,180,478 +0.04(+0.13%)
May 25, 2021 34.59 34.60 34.36 34.42 3,298,304 -0.01(-0.03%)
May 24, 2021 34.61 34.70 34.40 34.43 5,169,249 -0.16(-0.46%)
May 21, 2021 34.66 34.75 34.52 34.59 3,424,676 -0.16(-0.46%)
May 20, 2021 34.48 34.84 34.45 34.75 2,856,387 +0.27(+0.79%)
May 19, 2021 34.52 34.64 34.37 34.48 4,935,431 -0.27(-0.78%)
May 18, 2021 34.90 34.95 34.74 34.75 5,088,285 -0.03(-0.08%)
May 17, 2021 34.48 34.87 34.48 34.78 5,352,917 +0.45(+1.31%)
May 14, 2021 34.28 34.46 34.25 34.33 4,145,720 +0.37(+1.09%)
May 13, 2021 33.57 34.00 33.56 33.96 5,061,552 +0.28(+0.83%)
May 12, 2021 33.71 33.94 33.59 33.68 4,203,641 +0.13(+0.39%)
May 11, 2021 33.35 33.64 33.29 33.55 5,076,231 -0.30(-0.88%)
May 10, 2021 33.94 34.04 33.80 33.85 3,882,502 +0.16(+0.47%)
May 07, 2021 33.47 33.75 33.43 33.69 3,419,820 +0.39(+1.16%)
May 06, 2021 33.07 33.32 33.03 33.30 3,537,803 +0.11(+0.34%)
May 05, 2021 33.07 33.21 32.92 33.19 2,691,212 +0.25(+0.75%)
May 04, 2021 33.03 33.13 32.88 32.94 8,559,080 -0.15(-0.45%)
May 03, 2021 32.84 33.14 32.83 33.09 4,638,530 +0.29(+0.88%)
Apr 30, 2021 33.14 33.28 32.77 32.80 3,858,647 -0.14(-0.43%)
Apr 29, 2021 33.21 33.24 32.87 32.94 3,435,370 -0.18(-0.53%)
Apr 28, 2021 33.06 33.22 33.00 33.12 3,331,123 -0.03(-0.08%)
Apr 27, 2021 33.18 33.27 33.05 33.14 3,949,790 -0.04(-0.13%)
Apr 26, 2021 33.19 33.27 33.03 33.19 4,076,462 +0.04(+0.11%)
Apr 23, 2021 33.05 33.19 33.00 33.15 5,631,102 +0.05(+0.16%)
Apr 22, 2021 33.21 33.33 33.02 33.10 5,861,734 -0.50(-1.49%)
Apr 21, 2021 33.35 33.67 33.33 33.60 4,888,389 +0.48(+1.46%)
Apr 20, 2021 32.94 33.21 32.90 33.12 6,262,517 -0.25(-0.74%)
Apr 19, 2021 33.20 33.42 33.09 33.36 5,786,008 +0.20(+0.61%)
Apr 16, 2021 33.21 33.29 33.05 33.16 9,075,721 +0.05(+0.16%)
Apr 15, 2021 33.08 33.61 33.02 33.11 22,961,460 +1.37(+4.32%)
Apr 14, 2021 31.87 31.91 31.61 31.74 4,868,848 +0.08(+0.25%)
Apr 13, 2021 31.62 31.79 31.49 31.66 3,757,009 -0.02(-0.06%)
Apr 12, 2021 31.66 31.80 31.63 31.68 8,295,908 -0.52(-1.61%)
Apr 09, 2021 31.93 32.21 31.90 32.19 4,329,821 +0.17(+0.52%)
Apr 08, 2021 32.08 32.21 32.00 32.03 4,850,208 +0.35(+1.11%)
Apr 07, 2021 31.83 31.91 31.59 31.68 4,283,880 +0.04(+0.11%)
Apr 06, 2021 31.72 31.80 31.57 31.64 9,421,624 -0.05(-0.17%)
Apr 05, 2021 31.50 31.83 31.48 31.69 7,420,732 +0.23(+0.73%)
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.