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 31, 2017	29.95	30.01	29.71	29.76	7,253,729	-0.30(-1.00%)
Jul 28, 2017	29.59	30.08	29.58	30.06	8,487,873	+0.13(+0.44%)
Jul 27, 2017	29.90	29.95	29.74	29.93	5,001,601	-0.07(-0.24%)
Jul 26, 2017	30.41	30.46	29.95	30.00	6,335,214	-0.82(-2.65%)
Jul 25, 2017	30.95	30.99	30.70	30.81	4,600,420	-0.21(-0.66%)
Jul 24, 2017	30.89	31.07	30.87	31.02	4,072,354	-0.31(-0.98%)
Jul 21, 2017	31.42	31.45	31.11	31.33	3,104,837	-0.08(-0.26%)
Jul 20, 2017	31.34	31.53	31.34	31.41	4,030,042	+0.26(+0.82%)
Jul 19, 2017	31.28	31.44	31.14	31.15	2,411,835	-0.01(-0.02%)
Jul 18, 2017	31.05	31.17	30.96	31.16	2,560,495	+0.12(+0.40%)
Jul 17, 2017	31.34	31.38	30.92	31.03	3,164,556	-0.36(-1.15%)
Jul 14, 2017	31.35	31.49	31.28	31.39	2,738,863	+0.18(+0.59%)
Jul 13, 2017	31.25	31.34	31.05	31.21	2,873,157	-0.01(-0.05%)
Jul 12, 2017	31.27	31.40	31.21	31.23	2,527,549	+0.37(+1.21%)
Jul 11, 2017	30.84	30.95	30.70	30.85	2,516,294	-0.15(-0.47%)
Jul 10, 2017	30.95	31.09	30.92	31.00	2,293,457	-0.04(-0.12%)
Jul 07, 2017	31.02	31.09	30.91	31.03	2,020,690	+0.00(+0.00%)
Jul 06, 2017	30.97	31.08	30.81	31.03	3,787,535	-0.29(-0.94%)
Jul 05, 2017	31.10	31.34	31.05	31.33	4,417,244	-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.