Skip to main content

Gsk Plc ADR (NY: GSK )

42.23 -0.20 (-0.47%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.56 17.57 17.33 17.45 1,940,355 -0.11(-0.61%)
Aug 28, 2003 17.48 17.64 17.43 17.56 2,229,439 -0.16(-0.89%)
Aug 27, 2003 17.53 17.83 17.53 17.71 1,275,618 +0.18(+1.02%)
Aug 26, 2003 17.21 17.59 17.19 17.53 1,772,112 +0.01(+0.05%)
Aug 25, 2003 17.38 17.53 17.27 17.52 1,438,520 +0.26(+1.48%)
Aug 22, 2003 17.48 17.52 17.24 17.27 1,403,580 -0.22(-1.28%)
Aug 21, 2003 17.53 17.57 17.39 17.49 2,145,317 -0.37(-2.06%)
Aug 20, 2003 17.75 17.92 17.70 17.86 987,424 -0.02(-0.10%)
Aug 19, 2003 17.95 17.95 17.74 17.88 984,754 -0.09(-0.52%)
Aug 18, 2003 17.89 18.04 17.87 17.97 861,242 +0.07(+0.38%)
Aug 15, 2003 17.75 17.97 17.71 17.91 672,080 +0.04(+0.23%)
Aug 14, 2003 17.92 18.06 17.80 17.87 3,009,008 +0.25(+1.40%)
Aug 13, 2003 17.86 17.88 17.61 17.62 1,846,219 -0.01(-0.08%)
Aug 12, 2003 17.57 17.68 17.49 17.63 1,697,115 +0.25(+1.42%)
Aug 11, 2003 17.31 17.43 17.23 17.39 803,603 +0.02(+0.13%)
Aug 08, 2003 17.38 17.52 17.20 17.36 1,195,502 -0.04(-0.26%)
Aug 07, 2003 16.92 17.41 16.86 17.41 1,936,349 +0.42(+2.49%)
Aug 06, 2003 16.92 17.18 16.90 16.99 1,356,846 -0.01(-0.08%)
Aug 05, 2003 17.13 17.23 16.99 17.00 1,118,057 +0.04(+0.26%)
Aug 04, 2003 17.03 17.04 16.77 16.95 4,169,126 +0.15(+0.88%)
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.