Skip to main content

Gsk Plc ADR (NY: GSK )

41.05 -0.56 (-1.36%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.89 29.05 28.76 28.84 2,566,028 -0.07(-0.26%)
Jun 27, 2013 28.96 29.13 28.83 28.91 3,147,201 +0.18(+0.62%)
Jun 26, 2013 28.70 28.87 28.62 28.73 2,253,248 +0.36(+1.28%)
Jun 25, 2013 28.34 28.46 28.13 28.37 3,661,025 +0.06(+0.20%)
Jun 24, 2013 28.08 28.54 27.99 28.31 4,283,679 -0.04(-0.14%)
Jun 21, 2013 28.69 28.72 28.13 28.35 4,720,834 -0.23(-0.79%)
Jun 20, 2013 29.06 29.18 28.53 28.58 5,645,527 -1.13(-3.81%)
Jun 19, 2013 30.20 30.29 29.70 29.71 3,314,987 -0.57(-1.89%)
Jun 18, 2013 30.22 30.34 30.12 30.28 2,343,113 -0.16(-0.51%)
Jun 17, 2013 30.73 30.85 30.29 30.44 3,513,745 +0.14(+0.48%)
Jun 14, 2013 30.18 30.48 30.17 30.29 2,569,100 -0.21(-0.70%)
Jun 13, 2013 30.37 30.52 30.32 30.51 5,254,212 +0.26(+0.86%)
Jun 12, 2013 30.55 30.57 30.15 30.25 5,922,787 +0.35(+1.16%)
Jun 11, 2013 29.87 30.01 29.78 29.90 5,649,948 -0.04(-0.13%)
Jun 10, 2013 30.01 30.05 29.83 29.94 3,225,366 +0.10(+0.33%)
Jun 07, 2013 29.44 29.93 29.42 29.84 3,620,332 +0.31(+1.04%)
Jun 06, 2013 29.63 29.63 29.19 29.54 7,782,318 +0.33(+1.15%)
Jun 05, 2013 29.76 29.76 29.17 29.20 12,865,114 -0.57(-1.92%)
Jun 04, 2013 29.93 30.02 29.66 29.77 10,029,632 -0.22(-0.73%)
Jun 03, 2013 30.10 30.25 29.88 29.99 5,282,259 +0.12(+0.39%)
May 31, 2013 29.98 30.18 29.88 29.88 3,654,176 -0.38(-1.24%)
May 30, 2013 30.02 30.33 29.94 30.25 3,260,625 +0.24(+0.79%)
May 29, 2013 30.26 30.41 29.91 30.02 8,137,422 -0.91(-2.95%)
May 28, 2013 31.14 31.16 30.87 30.93 3,521,270 +0.36(+1.17%)
May 24, 2013 30.25 30.63 30.23 30.57 2,223,838 +0.14(+0.46%)
May 23, 2013 30.34 30.51 30.18 30.43 2,492,005 -0.12(-0.40%)
May 22, 2013 30.48 30.85 30.48 30.55 4,361,344 +0.17(+0.55%)
May 21, 2013 30.02 30.48 30.02 30.39 4,158,165 +0.25(+0.84%)
May 20, 2013 30.12 30.28 30.06 30.13 2,445,603 -0.01(-0.02%)
May 17, 2013 29.98 30.18 29.90 30.14 3,357,814 +0.06(+0.21%)
May 16, 2013 30.35 30.39 30.04 30.07 4,268,514 -0.20(-0.67%)
May 15, 2013 30.07 30.32 30.06 30.28 3,748,502 +0.46(+1.53%)
May 13, 2013 29.79 29.87 29.74 29.82 3,828,612 +0.03(+0.10%)
May 10, 2013 29.50 29.86 29.38 29.79 5,620,886 +0.53(+1.81%)
May 09, 2013 29.24 29.47 29.20 29.26 3,157,319 -0.06(-0.20%)
May 08, 2013 29.29 29.47 29.21 29.32 3,314,734 +0.06(+0.22%)
May 07, 2013 29.19 29.32 29.11 29.25 2,932,547 +0.13(+0.43%)
May 06, 2013 29.25 29.28 29.09 29.13 2,154,769 -0.13(-0.43%)
May 03, 2013 29.28 29.36 29.24 29.25 3,529,561 -0.11(-0.37%)
May 02, 2013 29.30 29.46 29.27 29.36 3,307,727 -0.04(-0.14%)
May 01, 2013 29.44 29.60 29.36 29.40 3,889,613 -0.08(-0.27%)
Apr 30, 2013 29.40 29.56 29.29 29.48 6,989,420 -0.45(-1.49%)
Apr 29, 2013 29.81 30.00 29.76 29.93 3,520,361 +0.15(+0.50%)
Apr 26, 2013 29.61 29.79 29.57 29.78 3,769,889 +0.21(+0.69%)
Apr 25, 2013 29.65 29.86 29.40 29.57 8,237,982 +0.26(+0.88%)
Apr 24, 2013 29.39 29.44 29.09 29.32 7,820,495 +0.13(+0.45%)
Apr 23, 2013 29.21 29.39 29.12 29.19 7,355,044 +0.27(+0.93%)
Apr 22, 2013 28.80 29.00 28.69 28.92 5,181,965 +0.12(+0.42%)
Apr 19, 2013 28.74 28.88 28.64 28.80 5,998,301 +0.03(+0.10%)
Apr 18, 2013 29.06 29.09 28.61 28.77 12,035,917 +0.03(+0.10%)
Apr 17, 2013 27.94 28.80 27.90 28.74 13,923,874 +0.55(+1.94%)
Apr 16, 2013 28.16 28.19 27.95 28.19 4,791,787 +0.09(+0.30%)
Apr 15, 2013 27.99 28.64 27.95 28.11 11,694,483 +0.43(+1.57%)
Apr 12, 2013 27.67 27.69 27.49 27.67 6,777,556 -0.03(-0.10%)
Apr 11, 2013 27.36 27.72 27.34 27.70 8,924,010 +0.44(+1.61%)
Apr 10, 2013 26.98 27.28 26.97 27.26 5,288,311 +0.25(+0.91%)
Apr 09, 2013 26.98 27.07 26.84 27.02 5,989,611 +0.14(+0.53%)
Apr 08, 2013 26.71 26.88 26.64 26.87 3,933,255 +0.16(+0.60%)
Apr 05, 2013 26.61 26.74 26.48 26.71 3,189,669 -0.11(-0.40%)
Apr 04, 2013 26.71 26.86 26.70 26.82 3,589,808 +0.01(+0.02%)
Apr 03, 2013 26.88 26.92 26.78 26.82 2,761,138 +0.00(+0.00%)
Apr 02, 2013 26.79 26.89 26.77 26.82 3,809,732 +0.05(+0.17%)
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.