Indicators

Gsk Plc ADR (NY: GSK )

41.11 +0.20 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.81	24.03	23.59	23.60	5,476,578	-0.26(-1.09%)
Jul 28, 2011	23.74	24.08	23.73	23.86	5,587,749	+0.32(+1.38%)
Jul 27, 2011	24.07	24.09	23.44	23.53	6,231,072	-0.31(-1.31%)
Jul 26, 2011	23.95	24.07	23.71	23.85	8,655,308	+0.38(+1.61%)
Jul 25, 2011	23.53	23.68	23.43	23.47	5,061,262	+0.23(+0.98%)
Jul 22, 2011	23.24	23.29	23.09	23.24	2,164,985	-0.07(-0.32%)
Jul 21, 2011	23.26	23.41	23.19	23.32	3,574,235	+0.53(+2.31%)
Jul 20, 2011	22.77	22.91	22.70	22.79	3,804,973	+0.02(+0.07%)
Jul 19, 2011	22.77	22.86	22.65	22.77	2,461,855	-0.03(-0.14%)
Jul 18, 2011	22.91	22.96	22.65	22.81	2,762,467	-0.19(-0.81%)
Jul 15, 2011	23.01	23.10	22.86	22.99	5,507,717	+0.30(+1.33%)
Jul 14, 2011	23.03	23.06	22.68	22.69	9,090,322	-0.39(-1.68%)
Jul 13, 2011	23.00	23.31	23.00	23.08	4,679,704	-0.01(-0.02%)
Jul 12, 2011	23.01	23.23	22.99	23.08	3,412,989	+0.13(+0.56%)
Jul 11, 2011	23.15	23.23	22.93	22.95	2,525,367	-0.53(-2.26%)
Jul 08, 2011	23.37	23.60	23.37	23.49	4,265,609	+0.16(+0.68%)
Jul 07, 2011	23.28	23.36	23.20	23.33	5,217,861	+0.17(+0.73%)
Jul 06, 2011	23.05	23.16	22.98	23.16	3,715,683	+0.18(+0.76%)
Jul 05, 2011	23.01	23.09	22.93	22.98	3,211,558	+0.14(+0.60%)

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.