Skip to main content

Gsk Plc ADR (NY: GSK )

41.94 -0.49 (-1.17%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.70 25.74 25.52 25.65 3,292,142 -0.29(-1.13%)
Sep 27, 2012 25.96 26.01 25.74 25.95 2,110,066 +0.12(+0.47%)
Sep 26, 2012 26.04 26.04 25.81 25.82 3,342,302 -0.28(-1.06%)
Sep 25, 2012 26.19 26.35 26.07 26.10 2,795,186 +0.08(+0.30%)
Sep 24, 2012 25.95 26.03 25.92 26.02 2,316,965 +0.09(+0.34%)
Sep 21, 2012 25.92 26.00 25.88 25.93 2,463,102 +0.09(+0.36%)
Sep 20, 2012 25.75 25.89 25.64 25.84 3,350,588 -0.08(-0.30%)
Sep 19, 2012 25.94 26.02 25.89 25.92 4,560,182 -0.22(-0.83%)
Sep 18, 2012 25.97 26.15 25.91 26.13 4,496,400 +0.29(+1.14%)
Sep 17, 2012 25.85 25.92 25.77 25.84 2,992,738 +0.38(+1.48%)
Sep 14, 2012 25.51 25.62 25.44 25.46 3,591,898 -0.44(-1.71%)
Sep 13, 2012 25.67 26.00 25.61 25.91 3,258,810 +0.42(+1.65%)
Sep 12, 2012 25.45 25.52 25.37 25.49 2,377,373 +0.04(+0.17%)
Sep 11, 2012 25.38 25.47 25.34 25.44 2,939,122 +0.32(+1.26%)
Sep 10, 2012 24.99 25.24 24.96 25.13 2,947,618 +0.08(+0.33%)
Sep 07, 2012 25.06 25.11 25.00 25.04 5,919,363 -0.40(-1.57%)
Sep 06, 2012 25.27 25.51 25.26 25.44 3,893,056 +0.31(+1.24%)
Sep 05, 2012 25.20 25.23 25.10 25.13 2,301,287 +0.08(+0.33%)
Sep 04, 2012 25.01 25.08 24.94 25.05 3,988,807 -0.19(-0.75%)
Aug 31, 2012 25.40 25.42 25.11 25.24 3,524,004 -0.03(-0.13%)
Aug 30, 2012 25.49 25.50 25.24 25.27 2,467,875 -0.09(-0.35%)
Aug 29, 2012 25.42 25.45 25.36 25.36 2,214,991 -0.43(-1.68%)
Aug 27, 2012 25.80 25.87 25.71 25.79 2,616,752 +0.03(+0.11%)
Aug 24, 2012 25.65 25.78 25.64 25.76 4,003,514 +0.19(+0.74%)
Aug 23, 2012 25.65 25.65 25.51 25.57 3,110,458 +0.13(+0.52%)
Aug 22, 2012 25.32 25.47 25.31 25.44 3,777,779 -0.12(-0.46%)
Aug 21, 2012 25.65 25.79 25.53 25.56 2,175,424 -0.09(-0.37%)
Aug 20, 2012 25.58 25.71 25.58 25.65 1,870,375 -0.05(-0.19%)
Aug 17, 2012 25.69 25.71 25.51 25.70 2,581,153 -0.19(-0.75%)
Aug 16, 2012 25.85 25.95 25.77 25.90 2,319,497 -0.05(-0.19%)
Aug 15, 2012 25.93 25.98 25.86 25.95 2,384,992 +0.06(+0.21%)
Aug 14, 2012 25.81 25.92 25.77 25.89 2,202,378 +0.07(+0.26%)
Aug 13, 2012 25.81 25.90 25.66 25.82 2,570,566 -0.16(-0.62%)
Aug 10, 2012 25.62 26.00 25.62 25.98 2,763,325 +0.08(+0.32%)
Aug 09, 2012 25.86 26.00 25.84 25.90 4,005,227 -0.27(-1.04%)
Aug 08, 2012 26.17 26.21 26.00 26.17 4,055,427 +0.30(+1.15%)
Aug 07, 2012 25.86 26.00 25.72 25.88 4,991,214 -0.03(-0.13%)
Aug 06, 2012 25.63 26.00 25.61 25.91 6,491,495 +0.30(+1.18%)
Aug 03, 2012 25.51 25.73 25.51 25.61 3,618,928 +0.21(+0.84%)
Aug 02, 2012 25.47 25.51 25.18 25.39 4,189,296 +0.03(+0.13%)
Aug 01, 2012 25.44 25.54 25.31 25.36 4,140,101 +0.13(+0.50%)
Jul 31, 2012 25.17 25.44 25.16 25.23 4,835,146 -0.02(-0.09%)
Jul 30, 2012 25.13 25.36 25.10 25.26 3,502,585 +0.18(+0.70%)
Jul 27, 2012 24.76 25.17 24.76 25.08 8,127,776 +0.45(+1.83%)
Jul 26, 2012 24.58 24.68 24.48 24.63 3,987,478 +0.35(+1.45%)
Jul 25, 2012 24.23 24.38 24.01 24.28 6,547,145 -0.30(-1.21%)
Jul 24, 2012 25.01 25.03 24.50 24.57 5,731,444 -0.35(-1.41%)
Jul 23, 2012 24.76 24.97 24.69 24.93 4,827,391 -0.45(-1.77%)
Jul 20, 2012 25.50 25.50 25.27 25.38 4,520,746 -0.24(-0.92%)
Jul 19, 2012 25.49 25.67 25.42 25.61 4,184,336 +0.36(+1.41%)
Jul 18, 2012 24.96 25.27 24.94 25.26 3,691,042 +0.33(+1.32%)
Jul 17, 2012 24.78 24.98 24.64 24.93 3,127,369 +0.08(+0.31%)
Jul 16, 2012 24.77 24.96 24.69 24.85 3,569,186 +0.16(+0.67%)
Jul 13, 2012 24.42 24.76 24.41 24.68 3,313,177 +0.29(+1.19%)
Jul 12, 2012 24.45 24.53 24.24 24.39 6,158,052 -0.59(-2.35%)
Jul 11, 2012 24.94 25.04 24.81 24.98 3,371,053 +0.30(+1.22%)
Jul 10, 2012 24.95 24.97 24.64 24.68 8,090,606 -0.88(-3.43%)
Jul 09, 2012 25.44 25.57 25.34 25.56 2,665,285 +0.18(+0.71%)
Jul 06, 2012 25.38 25.43 25.26 25.38 3,852,008 +0.14(+0.54%)
Jul 05, 2012 25.23 25.31 25.19 25.24 2,189,385 -0.02(-0.09%)
Jul 03, 2012 25.23 25.30 25.15 25.26 2,504,840 -0.17(-0.67%)
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.