Skip to main content

Gsk Plc ADR (NY: GSK )

42.40 -0.16 (-0.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.55 28.56 28.28 28.36 5,064,335 -0.27(-0.94%)
May 28, 2015 28.43 28.64 28.37 28.62 2,966,311 +0.11(+0.40%)
May 27, 2015 28.18 28.51 28.12 28.51 4,640,516 +0.49(+1.76%)
May 26, 2015 28.46 28.48 27.94 28.02 8,090,923 -0.91(-3.14%)
May 22, 2015 29.10 28.92 28.92 28.92 4,596,886 -0.19(-0.66%)
May 21, 2015 29.17 29.17 28.99 29.12 5,902,895 +0.43(+1.52%)
May 20, 2015 28.75 28.78 28.59 28.68 4,105,737 +0.13(+0.45%)
May 19, 2015 28.46 28.67 28.43 28.55 4,131,797 +0.01(+0.04%)
May 18, 2015 28.48 28.70 28.47 28.54 4,141,209 -0.07(-0.25%)
May 15, 2015 28.53 28.64 28.40 28.61 3,674,365 -0.14(-0.49%)
May 14, 2015 28.78 28.85 28.62 28.75 4,820,115 +0.29(+1.03%)
May 13, 2015 28.69 28.78 28.45 28.46 6,548,650 -0.10(-0.36%)
May 12, 2015 28.53 28.64 28.44 28.56 5,700,253 -0.28(-0.98%)
May 11, 2015 29.00 29.05 28.78 28.85 7,764,780 +0.28(+0.97%)
May 08, 2015 28.68 28.82 28.51 28.57 9,635,037 +0.67(+2.40%)
May 07, 2015 28.18 28.19 27.76 27.90 14,602,328 -1.14(-3.91%)
May 06, 2015 29.49 29.50 28.90 29.03 11,758,800 +0.27(+0.92%)
May 05, 2015 29.25 29.30 28.74 28.77 5,526,571 -0.47(-1.60%)
May 04, 2015 29.09 29.39 29.09 29.24 4,272,753 +0.23(+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.