Skip to main content

Gsk Plc ADR (NY: GSK )

41.90 -0.53 (-1.26%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.54 17.66 17.38 17.54 5,005,374 +0.00(+0.03%)
Jul 29, 2010 17.64 17.71 17.47 17.54 10,375 -0.14(-0.79%)
Jul 28, 2010 17.89 17.93 17.67 17.68 3,156,828 -0.16(-0.90%)
Jul 27, 2010 17.82 17.89 17.66 17.84 17,314 -0.26(-1.42%)
Jul 26, 2010 17.85 18.09 17.82 18.09 4,229,862 +0.12(+0.66%)
Jul 23, 2010 18.05 18.08 17.85 17.98 5,513,564 -0.08(-0.44%)
Jul 22, 2010 17.93 18.20 17.93 18.05 29,449 +0.15(+0.82%)
Jul 21, 2010 17.79 17.92 17.71 17.91 7,927,238 -0.00(-0.03%)
Jul 20, 2010 17.59 17.94 17.58 17.91 35,902 +0.06(+0.33%)
Jul 19, 2010 17.91 17.99 17.79 17.85 3,185,621 -0.08(-0.47%)
Jul 16, 2010 17.94 18.24 17.88 17.94 4,887,076 -0.39(-2.12%)
Jul 15, 2010 18.25 18.37 18.11 18.32 8,390,488 +0.42(+2.37%)
Jul 14, 2010 17.66 18.71 16.89 17.90 63,740 +0.31(+1.76%)
Jul 13, 2010 17.53 17.71 17.43 17.59 7,507 +0.42(+2.44%)
Jul 12, 2010 17.11 17.32 17.09 17.17 5,672,428 +0.01(+0.09%)
Jul 09, 2010 17.16 17.17 16.77 17.16 7,326,301 -0.03(-0.20%)
Jul 08, 2010 16.95 17.19 16.93 17.19 14,742 +0.23(+1.36%)
Jul 07, 2010 16.69 16.96 16.69 16.96 4,872,351 +0.15(+0.91%)
Jul 06, 2010 16.65 16.94 16.65 16.81 36,873 +0.17(+1.04%)
Jul 02, 2010 16.64 16.73 16.53 16.64 3,619,050 -0.07(-0.41%)
Jul 01, 2010 16.81 16.83 16.52 16.70 4,602,529 -0.04(-0.27%)
Jun 30, 2010 16.78 16.96 16.72 16.75 4,203 +0.08(+0.47%)
Jun 29, 2010 16.95 16.97 16.59 16.67 34,609 -0.37(-2.20%)
Jun 25, 2010 17.04 17.10 16.93 17.04 3,992,964 -0.18(-1.03%)
Jun 24, 2010 17.36 17.38 17.22 17.22 41,598 -0.01(-0.06%)
Jun 23, 2010 17.33 17.33 17.06 17.23 3,659,818 -0.03(-0.20%)
Jun 22, 2010 17.33 17.50 17.26 17.27 10,181 -0.07(-0.40%)
Jun 21, 2010 17.51 17.54 17.30 17.33 3,862,405 -0.14(-0.82%)
Jun 18, 2010 17.48 17.58 17.46 17.48 4,227,861 -0.33(-1.85%)
Jun 17, 2010 17.81 17.86 17.69 17.81 2,708,207 -0.12(-0.69%)
Jun 16, 2010 17.81 18.05 17.74 17.93 6,953,302 +0.19(+1.08%)
Jun 15, 2010 17.65 17.75 17.57 17.74 10,520 +0.38(+2.21%)
Jun 14, 2010 17.45 17.55 17.32 17.35 2,950,027 +0.13(+0.77%)
Jun 11, 2010 17.01 17.26 16.99 17.22 3,882,869 +0.34(+2.01%)
Jun 10, 2010 16.86 17.00 16.79 16.88 4,134 +0.29(+1.72%)
Jun 09, 2010 16.66 16.80 16.55 16.60 3,860,013 +0.05(+0.30%)
Jun 08, 2010 16.55 16.59 16.34 16.55 3,265 -0.03(-0.18%)
Jun 07, 2010 16.69 16.83 16.56 16.58 2,948,581 -0.11(-0.65%)
Jun 04, 2010 16.68 16.98 16.64 16.68 3,302,311 -0.52(-3.01%)
Jun 03, 2010 17.26 17.32 17.10 17.20 3,616,182 +0.06(+0.34%)
Jun 02, 2010 16.95 17.15 16.85 17.14 16,937 +0.57(+3.42%)
Jun 01, 2010 16.67 16.85 16.58 16.58 5,519,640 +0.10(+0.60%)
May 28, 2010 16.48 16.70 16.43 16.48 3,462,950 +0.05(+0.30%)
May 27, 2010 16.16 16.44 16.11 16.43 4,340,675 +0.50(+3.15%)
May 26, 2010 16.06 16.21 15.88 15.93 5,552,601 -0.29(-1.76%)
May 25, 2010 15.92 16.21 15.83 16.21 38,079 -0.00(-0.03%)
May 24, 2010 16.20 16.39 16.15 16.22 3,497,638 -0.17(-1.05%)
May 21, 2010 16.00 16.44 15.97 16.39 5,076,413 -0.02(-0.15%)
May 20, 2010 16.48 16.66 16.40 16.41 5,810,084 -0.47(-2.77%)
May 19, 2010 16.57 16.96 16.56 16.88 7,478,957 +0.31(+1.84%)
May 18, 2010 16.82 16.90 16.57 16.58 11,909 -0.40(-2.38%)
May 17, 2010 16.82 17.03 16.74 16.98 5,020,925 +0.16(+0.97%)
May 14, 2010 16.82 17.10 16.73 16.82 4,954,791 -0.46(-2.68%)
May 13, 2010 17.36 17.43 17.26 17.28 2,168,066 -0.15(-0.88%)
May 12, 2010 17.40 17.52 17.33 17.43 3,243,495 +0.01(+0.08%)
May 11, 2010 17.54 17.58 17.39 17.42 2,666 +0.04(+0.23%)
May 10, 2010 17.36 17.42 17.29 17.38 4,382,796 +0.54(+3.19%)
May 07, 2010 17.01 17.12 16.55 16.84 7,641,559 -0.34(-2.01%)
May 06, 2010 17.66 17.92 16.37 17.19 1,218 -0.65(-3.64%)
May 05, 2010 17.90 17.92 17.69 17.84 4,532,737 -0.13(-0.74%)
May 04, 2010 18.02 18.05 17.88 17.97 4,413,942 -0.23(-1.28%)
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.