Indicators

Gsk Plc ADR (NY: GSK )

40.59 +0.84 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.14	30.20	30.05	30.20	4,192,876	+0.16(+0.54%)
Sep 28, 2017	30.20	30.23	30.03	30.03	5,093,630	-0.01(-0.02%)
Sep 27, 2017		30.19	30.00	30.04	4,840,159	-0.01(-0.05%)
Sep 26, 2017	30.16	30.23	29.95	30.06	4,420,132	-0.18(-0.59%)
Sep 25, 2017	30.09	30.26	30.04	30.23	5,955,325	+0.05(+0.17%)
Sep 22, 2017	30.22	30.30	30.03	30.18	3,723,043	+0.19(+0.62%)
Sep 21, 2017	29.89	30.12	29.88	30.00	6,774,444	+0.11(+0.37%)
Sep 20, 2017	29.71	29.89	29.65	29.88	5,389,145	+0.19(+0.65%)
Sep 19, 2017	29.64	29.69	29.53	29.69	5,106,970	-0.10(-0.32%)
Sep 18, 2017	29.81	29.83	29.68	29.79	4,758,731	-0.14(-0.47%)
Sep 15, 2017	29.97	30.00	29.81	29.93	4,042,627	-0.08(-0.27%)
Sep 14, 2017	29.80	30.03	29.75	30.01	3,563,463	+0.19(+0.62%)
Sep 13, 2017	29.90	29.96	29.75	29.83	3,652,055	-0.20(-0.67%)
Sep 12, 2017	29.97	30.11	29.96	30.03	5,848,459	+0.07(+0.25%)
Sep 11, 2017	29.72	29.96	29.68	29.95	5,215,999	+0.16(+0.55%)
Sep 08, 2017	29.73	29.83	29.62	29.79	2,709,962	-0.07(-0.25%)
Sep 07, 2017	29.80	29.93	29.75	29.86	4,044,144	+0.11(+0.37%)
Sep 06, 2017	29.59	29.85	29.59	29.75	3,457,071	+0.08(+0.28%)
Sep 05, 2017	29.62	29.74	29.54	29.67	5,273,033	-0.23(-0.77%)

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.