Skip to main content

Gsk Plc ADR (NY: GSK )

43.17 +0.18 (+0.41%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.35 28.48 28.28 28.30 1,596,143 -0.08(-0.28%)
Apr 27, 2007 28.32 28.47 28.14 28.38 2,282,303 -0.24(-0.82%)
Apr 26, 2007 28.84 28.86 28.51 28.61 1,659,025 -0.18(-0.63%)
Apr 25, 2007 28.64 28.87 28.47 28.80 4,254,544 -0.01(-0.03%)
Apr 24, 2007 28.96 28.97 28.80 28.81 3,898,125 +0.16(+0.55%)
Apr 23, 2007 28.76 28.90 28.63 28.65 4,578,958 -0.42(-1.45%)
Apr 20, 2007 29.20 29.38 29.03 29.07 5,282,809 +0.12(+0.42%)
Apr 19, 2007 29.00 29.17 28.90 28.95 5,244,886 +0.21(+0.72%)
Apr 18, 2007 28.87 28.90 28.63 28.74 2,691,067 -0.14(-0.47%)
Apr 17, 2007 28.97 29.01 28.82 28.88 4,430,532 +0.06(+0.22%)
Apr 16, 2007 28.79 28.90 28.57 28.82 5,434,157 +0.36(+1.26%)
Apr 13, 2007 28.50 28.53 28.31 28.46 5,696,393 +0.50(+1.80%)
Apr 12, 2007 27.73 27.96 27.72 27.95 3,107,150 +0.56(+2.04%)
Apr 11, 2007 27.53 27.53 27.31 27.39 2,780,490 -0.01(-0.04%)
Apr 10, 2007 27.54 27.57 27.39 27.40 1,336,856 -0.08(-0.30%)
Apr 09, 2007 27.53 27.62 27.43 27.49 1,247,911 -0.06(-0.21%)
Apr 05, 2007 27.34 27.58 27.29 27.55 1,402,801 +0.07(+0.25%)
Apr 04, 2007 27.21 27.48 27.21 27.48 1,375,443 +0.18(+0.66%)
Apr 03, 2007 27.16 27.30 27.13 27.30 1,282,345 +0.26(+0.98%)
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.