Skip to main content

Gsk Plc ADR (NY: GSK )

42.94 -0.05 (-0.12%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.97 25.99 25.67 25.80 3,446,679 -0.03(-0.13%)
Aug 30, 2012 26.06 26.07 25.81 25.84 2,413,724 -0.09(-0.35%)
Aug 29, 2012 25.99 26.02 25.93 25.93 2,166,389 -0.44(-1.68%)
Aug 27, 2012 26.38 26.45 26.29 26.37 2,559,334 +0.03(+0.11%)
Aug 24, 2012 26.23 26.36 26.21 26.34 3,915,668 +0.19(+0.74%)
Aug 23, 2012 26.22 26.23 26.08 26.15 3,042,207 +0.14(+0.52%)
Aug 22, 2012 25.89 26.05 25.88 26.01 3,694,886 -0.12(-0.46%)
Aug 21, 2012 26.22 26.37 26.10 26.13 2,127,690 -0.10(-0.37%)
Aug 20, 2012 26.15 26.29 26.15 26.23 1,829,334 -0.05(-0.19%)
Aug 17, 2012 26.27 26.29 26.08 26.28 2,524,516 -0.20(-0.75%)
Aug 16, 2012 26.43 26.53 26.35 26.48 2,268,602 -0.05(-0.19%)
Aug 15, 2012 26.52 26.56 26.44 26.53 2,332,660 +0.06(+0.21%)
Aug 14, 2012 26.39 26.50 26.35 26.47 2,154,053 +0.07(+0.26%)
Aug 13, 2012 26.39 26.48 26.24 26.40 2,514,162 -0.16(-0.62%)
Aug 10, 2012 26.20 26.58 26.20 26.57 2,702,692 +0.09(+0.32%)
Aug 09, 2012 26.44 26.58 26.42 26.48 3,917,343 -0.28(-1.04%)
Aug 08, 2012 26.76 26.80 26.58 26.76 3,966,441 +0.31(+1.15%)
Aug 07, 2012 26.44 26.58 26.30 26.46 4,881,687 -0.03(-0.13%)
Aug 06, 2012 26.20 26.58 26.19 26.49 6,349,046 +0.31(+1.18%)
Aug 03, 2012 26.09 26.30 26.09 26.18 3,539,515 +0.22(+0.84%)
Aug 02, 2012 26.04 26.09 25.75 25.96 4,097,366 +0.03(+0.13%)
Aug 01, 2012 26.01 26.11 25.88 25.93 4,049,251 +0.13(+0.50%)
Jul 31, 2012 25.73 26.01 25.73 25.80 4,729,044 -0.02(-0.09%)
Jul 30, 2012 25.70 25.93 25.66 25.82 3,425,725 +0.18(+0.70%)
Jul 27, 2012 25.31 25.74 25.31 25.64 7,949,421 +0.46(+1.83%)
Jul 26, 2012 25.13 25.24 25.03 25.18 3,899,977 +0.36(+1.45%)
Jul 25, 2012 24.78 24.93 24.55 24.82 6,403,475 -0.30(-1.21%)
Jul 24, 2012 25.58 25.59 25.05 25.13 5,605,673 -0.36(-1.41%)
Jul 23, 2012 25.32 25.53 25.24 25.49 4,721,459 -0.46(-1.77%)
Jul 20, 2012 26.07 26.07 25.84 25.95 4,421,543 -0.24(-0.92%)
Jul 19, 2012 26.06 26.24 25.99 26.19 4,092,515 +0.36(+1.41%)
Jul 18, 2012 25.52 25.84 25.50 25.82 3,610,046 +0.34(+1.32%)
Jul 17, 2012 25.33 25.54 25.19 25.49 3,058,742 +0.08(+0.31%)
Jul 16, 2012 25.32 25.52 25.24 25.41 3,490,864 +0.17(+0.67%)
Jul 13, 2012 24.97 25.32 24.96 25.24 3,240,473 +0.30(+1.19%)
Jul 12, 2012 25.00 25.08 24.78 24.94 6,022,920 -0.60(-2.35%)
Jul 11, 2012 25.50 25.60 25.36 25.54 3,297,079 +0.31(+1.22%)
Jul 10, 2012 25.51 25.53 25.19 25.23 7,913,066 -0.90(-3.43%)
Jul 09, 2012 26.01 26.15 25.91 26.13 2,606,798 +0.18(+0.71%)
Jul 06, 2012 25.95 26.00 25.83 25.95 3,767,480 +0.14(+0.54%)
Jul 05, 2012 25.79 25.88 25.76 25.80 2,141,341 -0.02(-0.09%)
Jul 03, 2012 25.80 25.87 25.71 25.83 2,449,874 -0.17(-0.67%)
Jul 02, 2012 25.59 26.02 25.54 26.00 5,342,628 +0.44(+1.73%)
Jun 29, 2012 25.45 25.71 25.41 25.56 3,987,347 +0.32(+1.27%)
Jun 28, 2012 25.13 25.29 25.00 25.24 11,927,152 -0.30(-1.19%)
Jun 27, 2012 25.86 25.89 25.37 25.54 7,928,480 -0.30(-1.17%)
Jun 26, 2012 25.86 25.96 25.74 25.84 2,692,485 +0.12(+0.48%)
Jun 25, 2012 25.76 25.80 25.65 25.72 2,430,614 -0.02(-0.07%)
Jun 22, 2012 25.84 25.86 25.72 25.74 2,392,614 +0.12(+0.48%)
Jun 21, 2012 25.74 25.94 25.58 25.61 2,216,018 -0.22(-0.85%)
Jun 20, 2012 25.90 25.93 25.65 25.83 4,503,944 +0.04(+0.17%)
Jun 19, 2012 25.84 26.00 25.77 25.79 3,786,644 +0.30(+1.19%)
Jun 18, 2012 25.29 25.54 25.26 25.49 2,950,649 +0.21(+0.82%)
Jun 15, 2012 25.28 25.46 25.22 25.28 4,800,369 -0.13(-0.53%)
Jun 14, 2012 25.32 25.52 25.28 25.41 2,835,125 +0.13(+0.53%)
Jun 13, 2012 25.43 25.45 25.22 25.28 4,187,851 -0.13(-0.53%)
Jun 12, 2012 25.21 25.41 25.03 25.41 3,702,843 +0.51(+2.05%)
Jun 11, 2012 25.16 25.18 24.90 24.90 2,338,149 -0.12(-0.49%)
Jun 08, 2012 24.94 25.05 24.87 25.03 3,453,465 +0.20(+0.79%)
Jun 07, 2012 25.17 25.17 24.83 24.83 4,180,355 -0.06(-0.25%)
Jun 06, 2012 24.64 24.89 24.59 24.89 4,047,787 +0.37(+1.51%)
Jun 05, 2012 24.45 24.56 24.36 24.52 2,676,554 +0.10(+0.41%)
Jun 04, 2012 24.31 24.48 24.29 24.42 5,020,696 +0.05(+0.21%)
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.