Skip to main content

Gsk Plc ADR (NY: GSK )

41.84 -0.59 (-1.40%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.67 36.86 36.59 36.74 2,625,648 -0.15(-0.42%)
Aug 30, 2021 36.82 36.95 36.76 36.90 1,330,127 +0.08(+0.22%)
Aug 27, 2021 37.00 37.14 36.81 36.81 5,074,061 -0.12(-0.32%)
Aug 26, 2021 37.00 37.07 36.86 36.93 2,150,365 -0.14(-0.39%)
Aug 25, 2021 37.09 37.14 36.95 37.08 2,853,438 +0.07(+0.20%)
Aug 24, 2021 37.07 37.18 36.85 37.00 3,076,875 -0.41(-1.11%)
Aug 23, 2021 37.65 37.73 37.38 37.42 5,147,460 -0.32(-0.86%)
Aug 20, 2021 37.64 37.90 37.57 37.74 2,138,361 +0.04(+0.10%)
Aug 19, 2021 37.62 37.92 37.55 37.71 3,187,703 +0.17(+0.46%)
Aug 18, 2021 37.76 38.01 37.51 37.54 4,583,887 -0.16(-0.43%)
Aug 17, 2021 37.40 37.72 37.47 37.70 3,190,502 +0.22(+0.59%)
Aug 16, 2021 37.23 37.56 37.23 37.47 2,687,287 +0.10(+0.26%)
Aug 13, 2021 37.03 37.39 36.99 37.38 2,394,598 +0.63(+1.72%)
Aug 12, 2021 36.67 36.81 36.58 36.74 2,257,714 +0.13(+0.36%)
Aug 11, 2021 36.69 36.69 36.51 36.61 3,920,000 +0.41(+1.13%)
Aug 10, 2021 36.15 36.29 36.10 36.20 5,573,675 +0.06(+0.17%)
Aug 09, 2021 36.24 36.31 36.02 36.14 2,646,604 +0.15(+0.42%)
Aug 06, 2021 36.09 36.18 35.92 35.99 3,994,946 -0.45(-1.25%)
Aug 05, 2021 36.32 36.45 36.18 36.44 4,989,789 +0.37(+1.04%)
Aug 04, 2021 36.21 36.35 35.94 36.07 4,326,824 -0.12(-0.34%)
Aug 03, 2021 35.88 36.20 35.85 36.19 3,986,315 +0.36(+0.99%)
Aug 02, 2021 35.55 35.90 35.35 35.84 5,559,787 +0.09(+0.25%)
Jul 30, 2021 35.68 35.77 35.57 35.75 4,083,912 +0.04(+0.10%)
Jul 29, 2021 35.71 35.98 35.49 35.71 6,050,789 +0.53(+1.52%)
Jul 28, 2021 34.82 35.28 34.67 35.18 5,026,909 -0.02(-0.05%)
Jul 27, 2021 34.89 35.24 34.73 35.19 4,665,263 +0.45(+1.28%)
Jul 26, 2021 34.89 34.95 34.72 34.75 3,406,120 -0.44(-1.24%)
Jul 23, 2021 35.18 35.26 35.07 35.19 4,217,432 +0.25(+0.71%)
Jul 22, 2021 35.06 35.14 34.91 34.94 6,680,178 -0.08(-0.23%)
Jul 21, 2021 35.07 35.09 34.82 35.02 6,494,136 +0.20(+0.59%)
Jul 20, 2021 34.69 35.03 34.62 34.81 7,089,210 -0.19(-0.53%)
Jul 19, 2021 34.86 35.03 34.72 35.00 5,428,169 -0.49(-1.38%)
Jul 16, 2021 35.35 35.59 35.21 35.49 4,574,476 +0.20(+0.58%)
Jul 15, 2021 35.60 35.63 35.23 35.28 4,530,428 -0.74(-2.05%)
Jul 14, 2021 35.92 36.12 35.82 36.02 3,650,862 -0.07(-0.20%)
Jul 13, 2021 35.91 36.15 35.89 36.09 3,189,541 +0.14(+0.40%)
Jul 12, 2021 35.84 36.18 35.83 35.95 3,208,463 +0.19(+0.52%)
Jul 09, 2021 35.62 35.86 35.62 35.76 3,416,917 +0.17(+0.48%)
Jul 08, 2021 35.49 35.59 35.28 35.60 3,433,419 -0.24(-0.67%)
Jul 07, 2021 35.68 35.91 35.59 35.84 3,397,087 +0.16(+0.45%)
Jul 06, 2021 35.92 35.95 35.54 35.68 2,180,513 -0.31(-0.87%)
Jul 02, 2021 35.71 36.01 35.61 35.99 2,160,075 +0.21(+0.60%)
Jul 01, 2021 35.59 36.00 35.53 35.77 4,387,440 +0.31(+0.88%)
Jun 30, 2021 35.47 35.59 35.31 35.46 5,586,632 -0.12(-0.33%)
Jun 29, 2021 35.60 35.71 35.50 35.58 2,062,344 +0.06(+0.18%)
Jun 28, 2021 35.60 35.68 35.48 35.52 2,715,416 +0.09(+0.25%)
Jun 25, 2021 35.35 35.50 35.27 35.43 7,014,413 +0.07(+0.20%)
Jun 24, 2021 35.25 35.60 35.21 35.35 15,848,699 -0.13(-0.38%)
Jun 23, 2021 36.05 36.14 35.40 35.49 16,767,768 +0.69(+1.97%)
Jun 22, 2021 35.18 35.19 34.76 34.80 4,042,466 -0.62(-1.76%)
Jun 21, 2021 35.43 35.54 35.29 35.43 4,388,533 -0.05(-0.15%)
Jun 18, 2021 35.63 35.74 35.43 35.48 11,192,672 -0.65(-1.80%)
Jun 17, 2021 36.04 36.20 35.84 36.13 3,108,984 -0.08(-0.22%)
Jun 16, 2021 36.46 36.90 36.17 36.21 5,635,102 +0.08(+0.22%)
Jun 15, 2021 36.00 36.14 35.96 36.13 2,726,348 +0.07(+0.20%)
Jun 14, 2021 35.86 36.06 35.77 36.06 3,420,946 +0.30(+0.85%)
Jun 11, 2021 35.84 35.89 35.60 35.76 3,227,006 -0.07(-0.20%)
Jun 10, 2021 35.49 35.84 35.48 35.83 7,329,564 +0.61(+1.72%)
Jun 09, 2021 35.00 35.22 34.95 35.22 3,756,794 +0.65(+1.88%)
Jun 08, 2021 34.81 34.83 34.43 34.57 3,267,161 +0.06(+0.18%)
Jun 07, 2021 34.71 34.72 34.49 34.51 4,817,756 -0.13(-0.39%)
Jun 04, 2021 34.59 34.69 34.51 34.64 6,775,343 +0.17(+0.49%)
Jun 03, 2021 34.21 34.48 34.13 34.47 4,827,106 +0.28(+0.83%)
Jun 02, 2021 34.20 34.35 34.15 34.19 3,289,006 +0.04(+0.10%)
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.