Skip to main content

Gsk Plc ADR (NY: GSK )

41.98 -0.45 (-1.05%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.27 24.31 24.01 24.20 5,913,500 +0.19(+0.80%)
May 30, 2012 24.11 24.18 23.94 24.00 5,463,434 -0.35(-1.44%)
May 29, 2012 24.55 24.55 24.28 24.36 3,996,101 +0.07(+0.27%)
May 25, 2012 24.25 24.39 24.22 24.29 4,087,294 +0.02(+0.09%)
May 24, 2012 24.38 24.40 24.14 24.27 3,841,621 +0.19(+0.77%)
May 23, 2012 24.17 24.20 23.89 24.08 3,800,850 -0.29(-1.19%)
May 22, 2012 24.41 24.52 24.28 24.37 3,399,089 -0.03(-0.11%)
May 21, 2012 24.35 24.41 24.31 24.40 3,379,698 +0.16(+0.68%)
May 18, 2012 24.48 24.48 24.19 24.23 4,845,904 -0.09(-0.38%)
May 17, 2012 24.62 24.68 24.32 24.33 4,462,010 -0.56(-2.25%)
May 16, 2012 24.87 24.96 24.82 24.89 3,469,431 -0.05(-0.22%)
May 15, 2012 25.00 25.07 24.83 24.94 4,254,492 -0.07(-0.26%)
May 14, 2012 25.00 25.21 24.94 25.01 4,318,586 -0.02(-0.07%)
May 11, 2012 24.90 25.22 24.90 25.02 2,497,891 +0.07(+0.26%)
May 10, 2012 25.11 25.11 24.92 24.96 2,138,020 +0.00(+0.00%)
May 09, 2012 24.81 25.09 24.76 24.96 4,355,531 -0.29(-1.13%)
May 08, 2012 25.28 25.29 24.96 25.24 3,850,757 +0.00(+0.00%)
May 07, 2012 24.95 25.36 24.85 25.24 3,763,658 +0.27(+1.06%)
May 04, 2012 25.30 25.34 24.98 24.98 4,302,743 -0.44(-1.75%)
May 03, 2012 25.34 25.45 25.25 25.42 3,852,984 +0.12(+0.49%)
May 02, 2012 25.10 25.34 25.06 25.30 3,660,545 +0.05(+0.19%)
May 01, 2012 25.32 25.34 25.24 25.25 2,421,546 +0.19(+0.76%)
Apr 30, 2012 25.22 25.26 25.01 25.06 3,124,448 -0.15(-0.60%)
Apr 27, 2012 25.17 25.26 25.03 25.21 4,496,359 +0.17(+0.67%)
Apr 26, 2012 24.77 25.10 24.76 25.04 4,332,501 +0.11(+0.44%)
Apr 25, 2012 24.85 24.94 24.76 24.94 8,975,017 -0.66(-2.56%)
Apr 24, 2012 25.53 25.69 25.49 25.59 3,614,932 +0.01(+0.04%)
Apr 23, 2012 25.48 25.61 25.30 25.58 3,963,886 -0.05(-0.21%)
Apr 20, 2012 25.62 25.74 25.54 25.64 5,798,675 +0.33(+1.28%)
Apr 19, 2012 25.41 25.45 25.20 25.31 5,816,892 +0.17(+0.69%)
Apr 18, 2012 25.04 25.20 25.00 25.14 3,916,308 +0.24(+0.96%)
Apr 17, 2012 24.76 24.94 24.63 24.90 3,112,627 +0.19(+0.77%)
Apr 16, 2012 24.65 24.75 24.55 24.71 3,929,459 +0.54(+2.22%)
Apr 13, 2012 24.24 24.29 24.11 24.17 5,231,753 -0.48(-1.94%)
Apr 12, 2012 24.43 24.65 24.40 24.65 3,011,645 +0.27(+1.11%)
Apr 11, 2012 24.32 24.50 24.31 24.38 6,378,592 -0.04(-0.16%)
Apr 10, 2012 24.59 24.67 24.26 24.42 8,133,358 +0.01(+0.04%)
Apr 09, 2012 24.23 24.55 24.17 24.40 3,134,229 +0.00(+0.00%)
Apr 05, 2012 24.26 24.44 24.26 24.40 3,101,419 -0.16(-0.66%)
Apr 04, 2012 24.64 24.68 24.38 24.57 5,497,832 -0.22(-0.88%)
Apr 03, 2012 24.93 24.94 24.66 24.78 3,206,659 -0.07(-0.26%)
Apr 02, 2012 24.50 24.91 24.49 24.85 5,364,552 +0.50(+2.07%)
Mar 30, 2012 24.41 24.45 24.25 24.34 3,095,534 -0.03(-0.11%)
Mar 29, 2012 24.23 24.38 24.14 24.37 4,904,848 -0.25(-1.03%)
Mar 28, 2012 24.81 24.83 24.48 24.63 3,408,141 -0.11(-0.46%)
Mar 27, 2012 24.75 24.79 24.66 24.74 3,616,688 +0.02(+0.07%)
Mar 26, 2012 24.53 24.75 24.52 24.72 3,553,228 +0.27(+1.09%)
Mar 23, 2012 24.39 24.50 24.27 24.46 4,189,190 -0.09(-0.35%)
Mar 22, 2012 24.51 24.62 24.48 24.55 2,634,590 -0.07(-0.26%)
Mar 21, 2012 24.63 24.74 24.55 24.61 2,851,527 -0.06(-0.24%)
Mar 20, 2012 24.58 24.76 24.55 24.67 2,161,532 +0.01(+0.04%)
Mar 19, 2012 24.57 24.73 24.55 24.66 3,005,537 +0.17(+0.69%)
Mar 16, 2012 24.55 24.58 24.42 24.49 3,317,909 +0.09(+0.38%)
Mar 15, 2012 24.45 24.49 24.29 24.40 4,131,642 -0.01(-0.04%)
Mar 14, 2012 24.55 24.61 24.38 24.41 3,883,420 -0.23(-0.95%)
Mar 13, 2012 24.30 24.69 24.30 24.64 5,875,811 +0.37(+1.54%)
Mar 12, 2012 24.14 24.29 24.09 24.27 2,606,822 +0.10(+0.40%)
Mar 09, 2012 24.20 24.29 24.10 24.17 2,970,280 -0.05(-0.20%)
Mar 08, 2012 24.29 24.31 24.19 24.22 3,209,544 +0.07(+0.29%)
Mar 07, 2012 24.08 24.18 24.05 24.15 2,590,881 +0.26(+1.09%)
Mar 06, 2012 24.10 24.14 23.85 23.89 2,888,173 -0.37(-1.52%)
Mar 05, 2012 24.29 24.39 24.19 24.26 2,972,276 +0.28(+1.18%)
Mar 02, 2012 24.04 24.08 23.91 23.98 4,415,314 -0.46(-1.89%)
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.