Skip to main content

Gsk Plc ADR (NY: GSK )

43.17 +0.18 (+0.42%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 32.19 32.36 32.19 32.33 3,962,462 +0.40(+1.24%)
Jul 30, 2018 31.83 32.01 31.77 31.94 2,259,864 +0.25(+0.79%)
Jul 27, 2018 31.73 31.75 31.52 31.69 2,962,978 +0.31(+0.99%)
Jul 26, 2018 31.06 31.52 31.03 31.38 4,538,269 -0.12(-0.39%)
Jul 25, 2018 32.31 32.33 31.29 31.50 6,523,814 -0.54(-1.67%)
Jul 24, 2018 31.73 32.08 31.66 32.04 4,598,766 +0.21(+0.66%)
Jul 23, 2018 31.94 32.05 31.80 31.83 4,422,814 -0.72(-2.22%)
Jul 20, 2018 31.49 32.90 31.45 32.55 14,040,944 +0.92(+2.90%)
Jul 19, 2018 31.54 31.72 31.44 31.63 2,777,217 -0.22(-0.68%)
Jul 18, 2018 32.01 32.01 31.76 31.85 2,685,017 -0.13(-0.41%)
Jul 17, 2018 31.87 32.10 31.86 31.98 2,899,708 -0.05(-0.15%)
Jul 16, 2018 32.05 32.14 31.99 32.03 1,613,919 -0.42(-1.29%)
Jul 13, 2018 32.36 32.48 32.35 32.45 1,851,117 -0.01(-0.02%)
Jul 12, 2018 32.30 32.48 32.28 32.46 3,054,218 +0.51(+1.58%)
Jul 11, 2018 32.05 32.12 31.87 31.95 1,857,504 -0.26(-0.80%)
Jul 10, 2018 32.20 32.29 32.15 32.21 2,756,402 +0.33(+1.05%)
Jul 09, 2018 32.01 32.02 31.76 31.87 2,744,189 -0.02(-0.05%)
Jul 06, 2018 31.72 31.99 31.63 31.89 2,399,823 +0.23(+0.71%)
Jul 05, 2018 31.52 31.77 31.47 31.66 1,761,114 +0.06(+0.20%)
Jul 03, 2018 31.60 31.60 31.60 0 +0.41(+1.32%)
Jul 02, 2018 31.13 31.21 30.83 31.19 3,282,809 -0.15(-0.47%)
Jun 29, 2018 31.59 31.30 31.34 3,037,538 +0.58(+1.87%)
Jun 28, 2018 30.77 30.86 30.66 30.76 3,368,951 -0.02(-0.05%)
Jun 27, 2018 31.00 31.18 30.78 30.78 2,613,342 -0.36(-1.15%)
Jun 26, 2018 31.16 31.20 31.00 31.14 2,798,156 +0.10(+0.33%)
Jun 25, 2018 31.28 31.30 30.96 31.03 3,522,457 -0.75(-2.37%)
Jun 22, 2018 31.75 31.96 31.71 31.79 2,054,362 +0.06(+0.20%)
Jun 21, 2018 31.74 31.82 31.61 31.73 2,248,065 -0.17(-0.54%)
Jun 20, 2018 32.10 32.10 31.71 31.90 3,009,331 -0.01(-0.02%)
Jun 19, 2018 31.66 31.92 31.61 31.91 2,139,907 -0.18(-0.56%)
Jun 18, 2018 31.91 32.10 31.78 32.08 2,026,669 -0.13(-0.41%)
Jun 15, 2018 32.61 32.05 32.22 3,134,205 -0.39(-1.19%)
Jun 14, 2018 32.67 32.93 32.47 32.61 4,508,520 +0.62(+1.94%)
Jun 13, 2018 32.01 32.19 31.88 31.98 2,359,172 -0.05(-0.15%)
Jun 12, 2018 32.08 32.27 32.00 32.03 2,642,538 +0.01(+0.02%)
Jun 11, 2018 31.85 32.06 31.79 32.02 2,054,815 +0.13(+0.41%)
Jun 08, 2018 31.87 31.94 31.75 31.89 2,293,777 +0.23(+0.71%)
Jun 07, 2018 31.70 31.84 31.55 31.66 1,871,322 +0.05(+0.17%)
Jun 06, 2018 31.68 31.61 2,446,547 +0.15(+0.47%)
Jun 05, 2018 31.43 31.56 31.37 31.46 2,500,262 -0.18(-0.57%)
Jun 04, 2018 31.79 31.83 31.51 31.64 2,110,026 -0.04(-0.12%)
Jun 01, 2018 31.56 31.69 31.51 31.68 1,849,410 +0.18(+0.57%)
May 31, 2018 31.52 31.66 31.29 31.50 3,948,510 -0.12(-0.37%)
May 30, 2018 31.21 31.65 31.19 31.62 3,149,948 +0.68(+2.21%)
May 29, 2018 30.91 31.04 30.75 30.93 2,749,426 -0.05(-0.15%)
May 25, 2018 30.98 30.98 30.98 0 -0.14(-0.45%)
May 24, 2018 31.34 31.39 31.00 31.12 2,755,585 -0.12(-0.37%)
May 23, 2018 31.30 31.38 31.14 31.24 3,571,178 -0.12(-0.37%)
May 22, 2018 31.52 31.63 31.34 31.35 4,168,496 +0.22(+0.70%)
May 21, 2018 31.17 31.28 31.08 31.14 2,120,618 +0.02(+0.05%)
May 18, 2018 31.22 31.32 31.02 31.12 4,020,847 -0.05(-0.17%)
May 17, 2018 31.16 31.30 31.04 31.17 2,360,470 +0.17(+0.55%)
May 16, 2018 30.96 31.21 30.88 31.00 2,789,065 +0.12(+0.38%)
May 15, 2018 30.88 30.96 30.72 30.89 2,253,070 -0.24(-0.77%)
May 14, 2018 31.31 31.36 31.10 31.13 2,430,651 +0.01(+0.03%)
May 11, 2018 30.85 31.20 30.84 31.12 3,108,300 +0.09(+0.28%)
May 10, 2018 30.87 31.10 30.82 31.03 2,352,461 +0.16(+0.51%)
May 09, 2018 30.46 30.94 30.40 30.88 3,374,394 +0.47(+1.54%)
May 08, 2018 30.32 30.55 30.23 30.41 3,118,485 -0.18(-0.60%)
May 07, 2018 30.58 30.80 30.53 30.59 2,617,074 +0.02(+0.08%)
May 04, 2018 30.32 30.64 30.29 30.57 2,257,396 +0.17(+0.56%)
May 03, 2018 30.36 30.49 30.22 30.40 2,702,721 +0.07(+0.23%)
May 02, 2018 30.60 30.65 30.31 30.33 3,362,794 -0.41(-1.32%)
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.