Skip to main content

Gsk Plc ADR (NY: GSK )

42.56 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.66 36.85 36.59 36.74 2,626,085 -0.15(-0.42%)
Aug 30, 2021 36.82 36.95 36.75 36.89 1,330,348 +0.08(+0.22%)
Aug 27, 2021 36.99 37.13 36.81 36.81 5,074,906 -0.12(-0.32%)
Aug 26, 2021 37.00 37.07 36.86 36.93 2,150,723 -0.14(-0.39%)
Aug 25, 2021 37.09 37.13 36.94 37.07 2,853,913 +0.07(+0.20%)
Aug 24, 2021 37.06 37.17 36.84 37.00 3,077,388 -0.41(-1.11%)
Aug 23, 2021 37.65 37.72 37.38 37.41 5,148,317 -0.32(-0.86%)
Aug 20, 2021 37.64 37.89 37.57 37.74 2,138,717 +0.04(+0.10%)
Aug 19, 2021 37.61 37.91 37.54 37.70 3,188,234 +0.17(+0.46%)
Aug 18, 2021 37.75 38.00 37.50 37.53 4,584,651 -0.16(-0.43%)
Aug 17, 2021 37.40 37.72 37.47 37.69 3,191,034 +0.22(+0.59%)
Aug 16, 2021 37.23 37.56 37.23 37.47 2,687,734 +0.10(+0.26%)
Aug 13, 2021 37.02 37.38 36.99 37.37 2,394,997 +0.63(+1.72%)
Aug 12, 2021 36.67 36.80 36.57 36.74 2,258,090 +0.13(+0.36%)
Aug 11, 2021 36.68 36.68 36.51 36.60 3,920,653 +0.41(+1.13%)
Aug 10, 2021 36.14 36.28 36.09 36.19 5,574,604 +0.06(+0.17%)
Aug 09, 2021 36.23 36.30 36.02 36.13 2,647,045 +0.15(+0.42%)
Aug 06, 2021 36.09 36.17 35.92 35.98 3,995,612 -0.45(-1.25%)
Aug 05, 2021 36.31 36.44 36.18 36.44 4,990,621 +0.37(+1.04%)
Aug 04, 2021 36.20 36.35 35.93 36.06 4,327,545 -0.12(-0.34%)
Aug 03, 2021 35.87 36.19 35.85 36.19 3,986,979 +0.36(+0.99%)
Aug 02, 2021 35.54 35.89 35.35 35.83 5,560,713 +0.09(+0.25%)
Jul 30, 2021 35.67 35.77 35.56 35.74 4,084,592 +0.04(+0.10%)
Jul 29, 2021 35.70 35.97 35.48 35.70 6,051,797 +0.53(+1.52%)
Jul 28, 2021 34.81 35.27 34.66 35.17 5,027,747 -0.02(-0.05%)
Jul 27, 2021 34.89 35.23 34.73 35.19 4,666,040 +0.45(+1.28%)
Jul 26, 2021 34.89 34.94 34.72 34.74 3,406,687 -0.44(-1.24%)
Jul 23, 2021 35.17 35.26 35.06 35.18 4,218,135 +0.25(+0.71%)
Jul 22, 2021 35.05 35.14 34.90 34.93 6,681,291 -0.08(-0.23%)
Jul 21, 2021 35.06 35.08 34.81 35.01 6,495,218 +0.20(+0.59%)
Jul 20, 2021 34.68 35.02 34.61 34.81 7,090,391 -0.19(-0.53%)
Jul 19, 2021 34.85 35.02 34.72 34.99 5,429,073 -0.49(-1.38%)
Jul 16, 2021 35.35 35.58 35.21 35.48 4,575,238 +0.20(+0.58%)
Jul 15, 2021 35.59 35.62 35.23 35.28 4,531,182 -0.74(-2.05%)
Jul 14, 2021 35.92 36.12 35.82 36.02 3,651,470 -0.07(-0.20%)
Jul 13, 2021 35.90 36.14 35.88 36.09 3,190,073 +0.14(+0.40%)
Jul 12, 2021 35.84 36.18 35.82 35.95 3,208,998 +0.19(+0.52%)
Jul 09, 2021 35.62 35.86 35.62 35.76 3,417,487 +0.17(+0.48%)
Jul 08, 2021 35.48 35.58 35.28 35.59 3,433,991 -0.24(-0.67%)
Jul 07, 2021 35.67 35.90 35.58 35.83 3,397,653 +0.16(+0.45%)
Jul 06, 2021 35.91 35.95 35.54 35.67 2,180,877 -0.31(-0.87%)
Jul 02, 2021 35.70 36.00 35.61 35.98 2,160,435 +0.21(+0.60%)
Jul 01, 2021 35.58 36.00 35.53 35.77 4,388,171 +0.31(+0.88%)
Jun 30, 2021 35.46 35.58 35.30 35.46 5,587,563 -0.12(-0.33%)
Jun 29, 2021 35.59 35.70 35.49 35.57 2,062,688 +0.06(+0.18%)
Jun 28, 2021 35.59 35.67 35.48 35.51 2,715,869 +0.09(+0.25%)
Jun 25, 2021 35.35 35.49 35.26 35.42 7,015,582 +0.07(+0.20%)
Jun 24, 2021 35.24 35.60 35.20 35.35 15,851,340 -0.13(-0.38%)
Jun 23, 2021 36.04 36.13 35.40 35.48 16,770,562 +0.69(+1.97%)
Jun 22, 2021 35.17 35.19 34.75 34.80 4,043,140 -0.62(-1.76%)
Jun 21, 2021 35.42 35.54 35.29 35.42 4,389,264 -0.05(-0.15%)
Jun 18, 2021 35.62 35.73 35.42 35.47 11,194,537 -0.65(-1.80%)
Jun 17, 2021 36.03 36.19 35.84 36.12 3,109,502 -0.08(-0.22%)
Jun 16, 2021 36.45 36.90 36.16 36.20 5,636,041 +0.08(+0.22%)
Jun 15, 2021 36.00 36.13 35.95 36.12 2,726,802 +0.07(+0.20%)
Jun 14, 2021 35.86 36.05 35.76 36.05 3,421,516 +0.30(+0.85%)
Jun 11, 2021 35.84 35.88 35.59 35.75 3,227,544 -0.07(-0.20%)
Jun 10, 2021 35.48 35.83 35.47 35.82 7,330,785 +0.61(+1.72%)
Jun 09, 2021 34.99 35.22 34.95 35.22 3,757,420 +0.65(+1.88%)
Jun 08, 2021 34.81 34.82 34.42 34.57 3,267,705 +0.06(+0.18%)
Jun 07, 2021 34.71 34.72 34.49 34.50 4,818,558 -0.13(-0.39%)
Jun 04, 2021 34.58 34.69 34.50 34.64 6,776,472 +0.17(+0.49%)
Jun 03, 2021 34.20 34.48 34.13 34.47 4,827,910 +0.28(+0.83%)
Jun 02, 2021 34.19 34.34 34.15 34.18 3,289,554 +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.