Indicators

Gsk Plc ADR (NY: GSK )

42.43 -0.13 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.41	29.46	29.17	29.21	7,389,236	-0.30(-1.00%)
Jul 28, 2017	29.04	29.53	29.04	29.51	8,646,435	+0.13(+0.44%)
Jul 27, 2017	29.35	29.41	29.20	29.38	5,095,036	-0.07(-0.24%)
Jul 26, 2017	29.85	29.90	29.41	29.45	6,453,563	-0.80(-2.65%)
Jul 25, 2017	30.39	30.42	30.14	30.25	4,686,360	-0.20(-0.66%)
Jul 24, 2017	30.33	30.50	30.30	30.45	4,148,429	-0.30(-0.98%)
Jul 21, 2017	30.85	30.88	30.54	30.75	3,162,839	-0.08(-0.26%)
Jul 20, 2017	30.77	30.96	30.77	30.83	4,105,327	+0.25(+0.83%)
Jul 19, 2017	30.71	30.86	30.57	30.58	2,456,890	-0.01(-0.02%)
Jul 18, 2017	30.48	30.59	30.39	30.59	2,608,327	+0.12(+0.40%)
Jul 17, 2017	30.76	30.80	30.35	30.46	3,223,673	-0.35(-1.15%)
Jul 14, 2017	30.77	30.91	30.71	30.82	2,790,028	+0.18(+0.59%)
Jul 13, 2017	30.67	30.76	30.48	30.64	2,926,830	-0.01(-0.05%)
Jul 12, 2017	30.70	30.83	30.64	30.65	2,574,766	+0.37(+1.21%)
Jul 11, 2017	30.28	30.39	30.13	30.28	2,563,301	-0.14(-0.47%)
Jul 10, 2017	30.39	30.52	30.36	30.43	2,336,301	-0.04(-0.12%)
Jul 07, 2017	30.45	30.52	30.35	30.46	2,058,439	+0.00(+0.00%)
Jul 06, 2017	30.40	30.51	30.24	30.46	3,858,289	-0.29(-0.94%)
Jul 05, 2017	30.53	30.77	30.48	30.75	4,499,763	-0.08(-0.26%)

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.