Skip to main content

Gsk Plc ADR (NY: GSK )

43.09 +0.10 (+0.23%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.45 25.77 25.46 25.65 2,439,538 -0.04(-0.15%)
Jun 28, 2007 25.78 25.76 25.61 25.69 2,643,497 -0.11(-0.42%)
Jun 27, 2007 25.80 25.99 25.60 25.80 3,844,177 +0.24(+0.96%)
Jun 26, 2007 25.65 25.66 25.46 25.55 6,225,938 +0.25(+0.99%)
Jun 25, 2007 25.51 25.70 25.29 25.30 4,129,494 -0.08(-0.33%)
Jun 22, 2007 25.48 25.53 25.33 25.39 4,307,494 -0.21(-0.80%)
Jun 21, 2007 25.51 25.66 25.40 25.59 3,211,759 -0.07(-0.29%)
Jun 20, 2007 25.80 25.87 25.62 25.67 3,737,808 -0.10(-0.38%)
Jun 19, 2007 25.68 25.79 25.59 25.76 4,576,917 +0.06(+0.23%)
Jun 18, 2007 25.73 25.79 25.63 25.70 2,761,299 -0.13(-0.51%)
Jun 15, 2007 25.61 25.85 25.50 25.84 5,311,902 +0.30(+1.17%)
Jun 14, 2007 25.27 25.59 25.25 25.54 4,240,865 -0.11(-0.44%)
Jun 13, 2007 25.37 25.68 25.24 25.65 5,611,409 +0.16(+0.63%)
Jun 12, 2007 25.47 25.68 25.42 25.49 5,111,619 -0.19(-0.72%)
Jun 11, 2007 25.20 25.72 25.16 25.68 6,269,425 +0.42(+1.65%)
Jun 08, 2007 25.17 25.29 25.00 25.26 3,449,633 +0.11(+0.45%)
Jun 07, 2007 25.21 25.58 25.15 25.15 8,319,584 -0.06(-0.23%)
Jun 06, 2007 25.44 25.38 24.89 25.21 19,627,374 -0.22(-0.85%)
Jun 05, 2007 25.17 26.34 24.98 25.42 17,157,804 +0.04(+0.17%)
Jun 04, 2007 25.00 25.38 25.02 25.38 4,699,067 +0.26(+1.03%)
Jun 01, 2007 25.14 25.23 24.96 25.12 7,610,160 -0.44(-1.73%)
May 31, 2007 25.53 25.63 25.34 25.56 10,302,195 -0.26(-1.02%)
May 30, 2007 24.84 25.82 24.77 25.82 16,844,322 +0.32(+1.27%)
May 29, 2007 25.42 25.54 25.31 25.50 6,433,571 -0.18(-0.71%)
May 25, 2007 25.95 25.95 25.36 25.68 8,240,206 -0.08(-0.30%)
May 24, 2007 25.96 26.07 25.75 25.76 6,125,796 -0.36(-1.37%)
May 23, 2007 26.46 26.55 26.06 26.12 7,095,262 -0.30(-1.13%)
May 22, 2007 26.27 26.55 26.13 26.42 13,679,098 +0.37(+1.41%)
May 21, 2007 28.24 28.26 25.74 26.05 27,858,146 -2.22(-7.85%)
May 18, 2007 28.31 28.48 28.26 28.27 1,929,336 +0.18(+0.63%)
May 17, 2007 28.06 28.22 27.93 28.09 2,595,927 +0.27(+0.97%)
May 16, 2007 27.86 27.96 27.77 27.82 1,854,653 -0.00(-0.02%)
May 15, 2007 27.87 27.93 27.73 27.83 2,331,622 +0.07(+0.26%)
May 14, 2007 27.86 28.04 27.63 27.75 2,368,286 -0.07(-0.26%)
May 11, 2007 27.58 27.85 27.59 27.83 2,259,263 +0.19(+0.69%)
May 10, 2007 27.84 27.89 27.61 27.63 2,482,208 -0.48(-1.69%)
May 09, 2007 28.16 28.30 28.05 28.11 2,096,780 -0.21(-0.74%)
May 08, 2007 28.03 28.35 28.01 28.32 2,868,688 -0.15(-0.52%)
May 07, 2007 28.26 28.52 28.26 28.47 1,679,849 +0.11(+0.38%)
May 04, 2007 28.47 28.57 28.35 28.36 1,699,449 +0.23(+0.80%)
May 03, 2007 28.11 28.22 28.05 28.13 1,468,337 -0.12(-0.42%)
May 02, 2007 27.94 28.26 27.91 28.25 3,674,865 +0.08(+0.30%)
May 01, 2007 28.30 28.44 28.17 28.17 3,417,886 -0.13(-0.47%)
Apr 30, 2007 28.35 28.48 28.28 28.30 1,596,143 -0.08(-0.28%)
Apr 27, 2007 28.32 28.47 28.14 28.38 2,282,303 -0.24(-0.82%)
Apr 26, 2007 28.84 28.86 28.51 28.61 1,659,025 -0.18(-0.63%)
Apr 25, 2007 28.64 28.87 28.47 28.80 4,254,544 -0.01(-0.03%)
Apr 24, 2007 28.96 28.97 28.80 28.81 3,898,125 +0.16(+0.55%)
Apr 23, 2007 28.76 28.90 28.63 28.65 4,578,958 -0.42(-1.45%)
Apr 20, 2007 29.20 29.38 29.03 29.07 5,282,809 +0.12(+0.42%)
Apr 19, 2007 29.00 29.17 28.90 28.95 5,244,886 +0.21(+0.72%)
Apr 18, 2007 28.87 28.90 28.63 28.74 2,691,067 -0.14(-0.47%)
Apr 17, 2007 28.97 29.01 28.82 28.88 4,430,532 +0.06(+0.22%)
Apr 16, 2007 28.79 28.90 28.57 28.82 5,434,157 +0.36(+1.26%)
Apr 13, 2007 28.50 28.53 28.31 28.46 5,696,393 +0.50(+1.80%)
Apr 12, 2007 27.73 27.96 27.72 27.95 3,107,150 +0.56(+2.04%)
Apr 11, 2007 27.53 27.53 27.31 27.39 2,780,490 -0.01(-0.04%)
Apr 10, 2007 27.54 27.57 27.39 27.40 1,336,856 -0.08(-0.30%)
Apr 09, 2007 27.53 27.62 27.43 27.49 1,247,911 -0.06(-0.21%)
Apr 05, 2007 27.34 27.58 27.29 27.55 1,402,801 +0.07(+0.25%)
Apr 04, 2007 27.21 27.48 27.21 27.48 1,375,443 +0.18(+0.66%)
Apr 03, 2007 27.16 27.30 27.13 27.30 1,282,345 +0.26(+0.98%)
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.