Indicators

Gsk Plc ADR (NY: GSK )

41.62 -0.81 (-1.91%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.