Skip to main content

Gsk Plc ADR (NY: GSK )

41.85 -0.58 (-1.36%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 24.99 25.23 24.97 25.07 2,747,519 +0.38(+1.53%)
Jun 29, 2006 24.20 24.71 24.16 24.70 2,399,907 +0.61(+2.54%)
Jun 28, 2006 24.00 24.12 23.93 24.09 1,162,343 +0.17(+0.71%)
Jun 27, 2006 24.14 24.21 23.83 23.91 1,606,095 -0.34(-1.41%)
Jun 26, 2006 24.14 24.28 24.02 24.26 2,019,803 -0.07(-0.28%)
Jun 23, 2006 24.17 24.42 24.14 24.32 1,302,546 -0.12(-0.50%)
Jun 22, 2006 24.47 24.62 24.37 24.44 1,689,994 -0.23(-0.93%)
Jun 21, 2006 24.70 24.79 24.61 24.67 3,468,115 +0.19(+0.77%)
Jun 20, 2006 24.47 24.62 24.37 24.49 1,623,008 +0.20(+0.83%)
Jun 19, 2006 24.27 24.33 24.08 24.28 2,447,754 +0.09(+0.37%)
Jun 16, 2006 24.15 24.32 24.06 24.19 2,355,621 -0.34(-1.37%)
Jun 15, 2006 24.37 24.53 24.16 24.53 4,982,077 +0.09(+0.37%)
Jun 14, 2006 24.51 24.60 24.32 24.44 3,015,684 +0.02(+0.07%)
Jun 13, 2006 24.27 24.50 24.19 24.42 2,211,190 +0.13(+0.54%)
Jun 12, 2006 24.51 24.58 24.28 24.29 2,027,147 -0.27(-1.08%)
Jun 09, 2006 24.70 24.83 24.54 24.56 2,812,280 -0.34(-1.35%)
Jun 08, 2006 24.79 24.96 24.49 24.89 3,893,840 -0.27(-1.07%)
Jun 07, 2006 25.29 25.46 25.14 25.16 5,132,071 +0.23(+0.92%)
Jun 06, 2006 25.13 25.14 24.82 24.93 2,103,034 -0.14(-0.56%)
Jun 05, 2006 25.16 25.32 25.03 25.07 4,485,138 -0.09(-0.34%)
Jun 02, 2006 25.02 25.23 25.00 25.16 3,610,988 +0.00(+0.02%)
Jun 01, 2006 24.62 25.16 24.61 25.15 1,847,999 +0.31(+1.23%)
May 31, 2006 24.98 24.99 24.71 24.85 2,395,901 +0.12(+0.49%)
May 30, 2006 24.94 25.13 24.67 24.73 1,930,118 -0.29(-1.15%)
May 26, 2006 24.86 25.12 24.81 25.02 2,424,164 +0.00(+0.00%)
May 25, 2006 24.92 25.02 24.74 25.02 2,544,560 +0.30(+1.20%)
May 24, 2006 24.82 24.91 24.41 24.72 4,637,135 -0.39(-1.54%)
May 23, 2006 24.98 25.22 24.89 25.11 3,181,701 +0.00(+0.02%)
May 22, 2006 25.24 25.36 24.88 25.10 3,455,207 -0.26(-1.03%)
May 19, 2006 25.25 25.43 25.07 25.36 2,163,343 -0.08(-0.30%)
May 18, 2006 25.67 25.70 25.43 25.44 1,860,462 -0.16(-0.63%)
May 17, 2006 25.90 26.16 25.49 25.60 4,464,886 -0.63(-2.42%)
May 16, 2006 26.06 26.24 25.97 26.23 4,262,372 +0.58(+2.28%)
May 15, 2006 25.55 25.84 25.49 25.65 2,172,468 +0.04(+0.14%)
May 12, 2006 25.86 26.03 25.57 25.61 2,690,548 +0.00(+0.02%)
May 11, 2006 25.68 25.81 25.59 25.61 2,503,835 -0.08(-0.31%)
May 10, 2006 25.88 25.93 25.64 25.69 3,127,401 -0.32(-1.23%)
May 09, 2006 26.06 26.17 25.97 26.01 2,571,265 +0.35(+1.37%)
May 08, 2006 25.55 25.74 25.55 25.66 1,987,979 -0.13(-0.51%)
May 05, 2006 25.80 25.84 25.63 25.79 1,984,196 +0.18(+0.72%)
May 04, 2006 25.53 25.64 25.50 25.60 2,826,745 +0.04(+0.14%)
May 03, 2006 25.45 25.68 25.45 25.57 2,576,606 -0.06(-0.25%)
May 02, 2006 25.55 25.71 25.55 25.63 2,689,436 +0.20(+0.78%)
May 01, 2006 25.41 25.63 25.40 25.43 3,237,560 -0.13(-0.49%)
Apr 28, 2006 25.34 25.66 25.34 25.56 8,091,675 +0.64(+2.58%)
Apr 27, 2006 24.80 25.06 24.66 24.92 8,401,233 +1.07(+4.48%)
Apr 26, 2006 23.95 24.07 23.71 23.85 2,533,655 +0.04(+0.19%)
Apr 25, 2006 23.99 24.00 23.79 23.80 1,975,962 +0.03(+0.13%)
Apr 24, 2006 23.68 23.78 23.59 23.77 2,011,569 -0.05(-0.21%)
Apr 21, 2006 24.09 24.00 23.79 23.82 1,914,095 -0.06(-0.24%)
Apr 20, 2006 23.80 24.01 23.79 23.88 2,193,832 -0.05(-0.23%)
Apr 19, 2006 23.98 23.95 23.70 23.93 2,157,335 +0.19(+0.81%)
Apr 18, 2006 23.69 23.74 23.55 23.74 2,891,505 +0.20(+0.86%)
Apr 17, 2006 23.55 23.68 23.51 23.54 1,728,716 +0.04(+0.17%)
Apr 13, 2006 23.38 23.58 23.42 23.50 1,817,288 +0.12(+0.50%)
Apr 12, 2006 23.57 23.58 23.29 23.38 2,142,869 +0.08(+0.35%)
Apr 11, 2006 23.63 23.67 23.25 23.30 1,794,366 -0.13(-0.58%)
Apr 10, 2006 23.59 23.67 23.36 23.43 2,617,109 +0.30(+1.30%)
Apr 07, 2006 23.34 23.43 23.07 23.13 2,181,592 -0.18(-0.75%)
Apr 06, 2006 23.37 23.41 23.22 23.31 3,226,210 -0.22(-0.92%)
Apr 05, 2006 23.51 23.65 23.47 23.52 2,251,248 -0.11(-0.48%)
Apr 04, 2006 23.72 23.75 23.54 23.64 2,972,956 -0.11(-0.45%)
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.