Indicators

Gsk Plc ADR (NY: GSK )

42.38 +0.95 (+2.28%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.21	29.21	28.93	29.00	4,951,087	-0.27(-0.94%)
May 28, 2015	29.08	29.29	29.02	29.28	2,899,979	+0.12(+0.40%)
May 27, 2015	28.82	29.16	28.76	29.16	4,536,746	+0.50(+1.76%)
May 26, 2015	29.11	29.13	28.58	28.66	7,909,996	-0.93(-3.14%)
May 22, 2015	29.77	29.59	29.59	29.59	4,494,092	-0.20(-0.66%)
May 21, 2015	29.83	29.84	29.65	29.78	5,770,896	+0.44(+1.52%)
May 20, 2015	29.40	29.44	29.25	29.34	4,013,926	+0.13(+0.45%)
May 19, 2015	29.11	29.32	29.08	29.21	4,039,403	+0.01(+0.04%)
May 18, 2015	29.13	29.36	29.12	29.19	4,048,605	-0.07(-0.25%)
May 15, 2015	29.18	29.29	29.05	29.27	3,592,200	-0.14(-0.49%)
May 14, 2015	29.44	29.51	29.28	29.41	4,712,328	+0.30(+1.03%)
May 13, 2015	29.35	29.44	29.10	29.11	6,402,211	-0.10(-0.34%)
May 12, 2015	29.18	29.29	29.09	29.21	5,573,926	-0.29(-0.98%)
May 11, 2015	29.66	29.71	29.43	29.50	7,592,699	+0.28(+0.97%)
May 08, 2015	29.33	29.47	29.16	29.22	9,421,508	+0.68(+2.40%)
May 07, 2015	28.82	28.83	28.39	28.53	14,278,716	-1.16(-3.91%)
May 06, 2015	30.16	30.16	29.56	29.69	11,498,205	+0.27(+0.92%)
May 05, 2015	29.91	29.96	29.40	29.42	5,404,093	-0.48(-1.60%)
May 04, 2015	29.74	30.06	29.74	29.90	4,178,061	+0.24(+0.80%)

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.