Skip to main content

Gsk Plc ADR (NY: GSK )

29.55 +0.89 (+3.11%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 40.09 40.19 39.98 40.02 1,970,300 +0.06(+0.15%)
Jun 27, 2019 39.88 40.13 39.86 39.96 1,600,487 -0.17(-0.42%)
Jun 26, 2019 40.41 40.44 40.13 40.13 1,451,901 -0.50(-1.23%)
Jun 25, 2019 40.89 40.97 40.60 40.63 1,406,849 +0.04(+0.10%)
Jun 24, 2019 40.38 40.69 40.36 40.59 1,981,809 +0.32(+0.79%)
Jun 21, 2019 39.97 40.33 39.77 40.27 3,336,000 -0.14(-0.35%)
Jun 20, 2019 41.00 41.09 40.41 40.41 3,952,661 -0.59(-1.44%)
Jun 19, 2019 40.42 41.01 40.39 41.00 2,524,172 +0.78(+1.94%)
Jun 18, 2019 40.36 40.36 40.05 40.22 1,764,526 +0.29(+0.73%)
Jun 17, 2019 39.85 40.02 39.84 39.93 1,366,973 -0.19(-0.47%)
Jun 14, 2019 39.95 40.15 39.92 40.12 1,836,500 -0.01(-0.02%)
Jun 13, 2019 40.21 40.27 40.05 40.13 1,705,587 -0.17(-0.42%)
Jun 12, 2019 40.28 40.43 40.24 40.30 2,997,888 +0.38(+0.95%)
Jun 11, 2019 40.19 40.24 39.86 39.92 1,529,606 -0.20(-0.50%)
Jun 10, 2019 40.07 40.14 39.88 40.12 2,370,644 +0.32(+0.80%)
Jun 07, 2019 39.92 40.14 39.80 39.80 3,377,300 +0.82(+2.10%)
Jun 06, 2019 39.09 39.32 38.96 38.98 2,805,918 +0.31(+0.80%)
Jun 05, 2019 38.95 39.02 38.64 38.67 2,087,140 -0.22(-0.57%)
Jun 04, 2019 39.00 39.02 38.70 38.89 2,009,405 -0.15(-0.38%)
Jun 03, 2019 39.13 39.27 38.90 39.04 2,122,322 +0.40(+1.04%)
May 31, 2019 38.58 38.76 38.43 38.64 2,025,300 -0.10(-0.26%)
May 30, 2019 38.95 38.98 38.61 38.74 2,127,158 -0.14(-0.36%)
May 29, 2019 38.88 39.02 38.76 38.88 2,081,885 -0.30(-0.77%)
May 28, 2019 39.71 39.94 39.16 39.18 2,684,066 -1.00(-2.49%)
May 24, 2019 40.15 40.32 40.08 40.18 1,701,800 +0.19(+0.48%)
May 23, 2019 39.93 40.03 39.82 39.99 1,835,380 -0.21(-0.52%)
May 22, 2019 39.30 40.21 39.28 40.20 2,783,362 +0.81(+2.06%)
May 21, 2019 39.35 39.52 39.31 39.39 2,231,538 +0.00(+0.00%)
May 20, 2019 39.28 39.53 39.26 39.39 1,713,380 -0.07(-0.18%)
May 17, 2019 39.27 39.68 39.27 39.46 1,924,300 +0.12(+0.31%)
May 16, 2019 39.41 39.63 39.30 39.34 2,584,464 -0.24(-0.61%)
May 15, 2019 39.45 39.65 39.33 39.58 2,247,998 +0.37(+0.94%)
May 14, 2019 39.39 39.56 39.16 39.21 2,328,860 -0.13(-0.33%)
May 13, 2019 39.13 39.45 39.07 39.34 2,329,046 -0.19(-0.48%)
May 10, 2019 39.42 39.57 39.12 39.53 2,573,500 -0.13(-0.33%)
May 09, 2019 39.40 39.74 39.36 39.66 1,680,085 -0.08(-0.20%)
May 08, 2019 39.67 39.84 39.60 39.74 2,033,971 +0.15(+0.38%)
May 07, 2019 40.14 40.23 39.43 39.59 3,161,752 -0.94(-2.32%)
May 06, 2019 40.28 40.61 40.26 40.53 2,023,008 -0.22(-0.54%)
May 03, 2019 40.89 40.90 40.59 40.75 2,170,000 +0.29(+0.72%)
May 02, 2019 40.44 40.54 40.28 40.46 2,390,004 +0.05(+0.12%)
May 01, 2019 40.85 40.94 40.03 40.41 4,365,582 -0.72(-1.75%)
Apr 30, 2019 40.80 41.16 40.60 41.13 5,134,497 +0.68(+1.68%)
Apr 29, 2019 40.59 40.63 40.34 40.45 2,065,707 +0.05(+0.12%)
Apr 26, 2019 40.33 40.41 40.12 40.40 1,931,100 +0.18(+0.45%)
Apr 25, 2019 40.03 40.24 39.89 40.22 2,036,267 +0.29(+0.73%)
Apr 24, 2019 40.14 40.19 39.81 39.93 2,864,213 -0.29(-0.72%)
Apr 23, 2019 40.15 40.38 40.11 40.22 3,824,840 +0.54(+1.36%)
Apr 22, 2019 39.79 39.91 39.62 39.68 1,650,085 -0.17(-0.43%)
Apr 18, 2019 39.94 40.02 39.70 39.85 2,670,200 -0.13(-0.33%)
Apr 17, 2019 40.58 40.60 39.92 39.98 3,806,022 -0.29(-0.72%)
Apr 16, 2019 41.10 41.10 40.27 40.27 2,585,463 -0.50(-1.23%)
Apr 15, 2019 40.87 41.02 40.75 40.77 2,170,540 +0.17(+0.42%)
Apr 12, 2019 40.66 40.90 40.51 40.60 2,756,700 -0.34(-0.83%)
Apr 11, 2019 41.29 41.31 40.84 40.94 2,750,812 -0.33(-0.80%)
Apr 10, 2019 41.47 41.55 41.24 41.27 1,916,026 -0.22(-0.53%)
Apr 09, 2019 41.59 41.65 41.42 41.49 1,810,247 -0.18(-0.43%)
Apr 08, 2019 41.85 41.85 41.56 41.67 2,044,976 +0.07(+0.17%)
Apr 05, 2019 41.82 41.88 41.54 41.60 1,954,300 -0.09(-0.22%)
Apr 04, 2019 41.83 41.86 41.53 41.69 2,198,643 -0.07(-0.17%)
Apr 03, 2019 41.75 41.98 41.63 41.76 2,817,701 -0.12(-0.29%)
Apr 02, 2019 42.08 42.20 41.86 41.88 3,132,937 +0.07(+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.