Skip to main content

Gsk Plc ADR (NY: GSK )

43.03 +0.04 (+0.08%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.28 26.32 26.10 26.23 3,219,348 -0.30(-1.13%)
Sep 27, 2012 26.54 26.60 26.32 26.53 2,063,410 +0.12(+0.47%)
Sep 26, 2012 26.63 26.63 26.39 26.41 3,268,399 -0.28(-1.06%)
Sep 25, 2012 26.78 26.95 26.66 26.69 2,733,381 +0.08(+0.30%)
Sep 24, 2012 26.53 26.62 26.51 26.61 2,265,734 +0.09(+0.34%)
Sep 21, 2012 26.51 26.58 26.46 26.52 2,408,639 +0.10(+0.36%)
Sep 20, 2012 26.33 26.48 26.22 26.43 3,276,503 -0.08(-0.30%)
Sep 19, 2012 26.53 26.61 26.48 26.50 4,459,351 -0.22(-0.83%)
Sep 18, 2012 26.56 26.74 26.50 26.73 4,396,979 +0.30(+1.14%)
Sep 17, 2012 26.43 26.50 26.35 26.43 2,926,565 +0.39(+1.48%)
Sep 14, 2012 26.08 26.20 26.01 26.04 3,512,477 -0.45(-1.71%)
Sep 13, 2012 26.25 26.59 26.19 26.49 3,186,754 +0.43(+1.65%)
Sep 12, 2012 26.03 26.10 25.94 26.06 2,324,806 +0.05(+0.17%)
Sep 11, 2012 25.95 26.04 25.91 26.02 2,874,134 +0.32(+1.26%)
Sep 10, 2012 25.55 25.81 25.53 25.69 2,882,442 +0.09(+0.33%)
Sep 07, 2012 25.63 25.68 25.57 25.61 5,788,479 -0.41(-1.57%)
Sep 06, 2012 25.85 26.09 25.84 26.02 3,806,975 +0.32(+1.24%)
Sep 05, 2012 25.77 25.80 25.66 25.70 2,250,403 +0.09(+0.33%)
Sep 04, 2012 25.58 25.65 25.50 25.61 3,900,609 -0.19(-0.75%)
Aug 31, 2012 25.97 25.99 25.68 25.81 3,446,084 -0.03(-0.13%)
Aug 30, 2012 26.07 26.08 25.81 25.84 2,413,307 -0.09(-0.35%)
Aug 29, 2012 25.99 26.03 25.93 25.93 2,166,014 -0.44(-1.68%)
Aug 27, 2012 26.38 26.46 26.29 26.37 2,558,892 +0.03(+0.11%)
Aug 24, 2012 26.23 26.36 26.22 26.35 3,914,992 +0.19(+0.74%)
Aug 23, 2012 26.23 26.23 26.08 26.15 3,041,681 +0.14(+0.52%)
Aug 22, 2012 25.90 26.05 25.88 26.02 3,694,247 -0.12(-0.46%)
Aug 21, 2012 26.23 26.37 26.11 26.14 2,127,323 -0.10(-0.37%)
Aug 20, 2012 26.16 26.29 26.16 26.23 1,829,018 -0.05(-0.19%)
Aug 17, 2012 26.27 26.29 26.08 26.28 2,524,080 -0.20(-0.75%)
Aug 16, 2012 26.43 26.54 26.35 26.48 2,268,210 -0.05(-0.19%)
Aug 15, 2012 26.52 26.57 26.44 26.53 2,332,257 +0.06(+0.21%)
Aug 14, 2012 26.40 26.50 26.35 26.48 2,153,681 +0.07(+0.26%)
Aug 13, 2012 26.40 26.48 26.24 26.41 2,513,728 -0.16(-0.62%)
Aug 10, 2012 26.20 26.59 26.20 26.57 2,702,225 +0.09(+0.32%)
Aug 09, 2012 26.44 26.59 26.43 26.49 3,916,666 -0.28(-1.04%)
Aug 08, 2012 26.77 26.81 26.59 26.77 3,965,756 +0.31(+1.15%)
Aug 07, 2012 26.45 26.59 26.30 26.46 4,880,843 -0.03(-0.13%)
Aug 06, 2012 26.21 26.59 26.19 26.49 6,347,948 +0.31(+1.18%)
Aug 03, 2012 26.09 26.31 26.09 26.19 3,538,903 +0.22(+0.84%)
Aug 02, 2012 26.05 26.09 25.75 25.97 4,096,658 +0.03(+0.13%)
Aug 01, 2012 26.02 26.12 25.88 25.93 4,048,550 +0.13(+0.50%)
Jul 31, 2012 25.74 26.01 25.73 25.80 4,728,226 -0.02(-0.09%)
Jul 30, 2012 25.70 25.93 25.67 25.83 3,425,132 +0.18(+0.70%)
Jul 27, 2012 25.32 25.74 25.32 25.65 7,948,046 +0.46(+1.83%)
Jul 26, 2012 25.14 25.24 25.03 25.19 3,899,303 +0.36(+1.45%)
Jul 25, 2012 24.78 24.93 24.55 24.83 6,402,368 -0.30(-1.21%)
Jul 24, 2012 25.58 25.60 25.05 25.13 5,604,704 -0.36(-1.41%)
Jul 23, 2012 25.32 25.54 25.25 25.49 4,720,642 -0.46(-1.77%)
Jul 20, 2012 26.07 26.08 25.84 25.95 4,420,779 -0.24(-0.92%)
Jul 19, 2012 26.07 26.25 25.99 26.19 4,091,807 +0.36(+1.41%)
Jul 18, 2012 25.52 25.84 25.51 25.83 3,609,422 +0.34(+1.32%)
Jul 17, 2012 25.34 25.54 25.20 25.49 3,058,213 +0.08(+0.31%)
Jul 16, 2012 25.33 25.52 25.25 25.41 3,490,261 +0.17(+0.67%)
Jul 13, 2012 24.97 25.32 24.96 25.24 3,239,912 +0.30(+1.19%)
Jul 12, 2012 25.01 25.09 24.79 24.95 6,021,879 -0.60(-2.35%)
Jul 11, 2012 25.50 25.60 25.37 25.55 3,296,509 +0.31(+1.22%)
Jul 10, 2012 25.51 25.53 25.20 25.24 7,911,697 -0.90(-3.43%)
Jul 09, 2012 26.01 26.15 25.92 26.13 2,606,347 +0.19(+0.71%)
Jul 06, 2012 25.96 26.00 25.83 25.95 3,766,829 +0.14(+0.54%)
Jul 05, 2012 25.80 25.88 25.76 25.81 2,140,971 -0.02(-0.09%)
Jul 03, 2012 25.80 25.88 25.71 25.83 2,449,450 -0.17(-0.67%)
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.