Skip to main content

Gsk Plc ADR (NY: GSK )

43.17 +0.18 (+0.42%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.45 25.77 25.46 25.66 2,439,117 -0.04(-0.15%)
Jun 28, 2007 25.78 25.76 25.62 25.69 2,643,040 -0.11(-0.42%)
Jun 27, 2007 25.81 26.00 25.60 25.80 3,843,513 +0.24(+0.96%)
Jun 26, 2007 25.66 25.67 25.46 25.56 6,224,862 +0.25(+0.99%)
Jun 25, 2007 25.51 25.70 25.29 25.31 4,128,781 -0.08(-0.33%)
Jun 22, 2007 25.48 25.54 25.34 25.39 4,306,749 -0.21(-0.80%)
Jun 21, 2007 25.51 25.66 25.41 25.60 3,211,204 -0.07(-0.29%)
Jun 20, 2007 25.81 25.88 25.62 25.67 3,737,162 -0.10(-0.38%)
Jun 19, 2007 25.68 25.80 25.60 25.77 4,576,126 +0.06(+0.23%)
Jun 18, 2007 25.73 25.80 25.64 25.71 2,760,821 -0.13(-0.51%)
Jun 15, 2007 25.61 25.86 25.51 25.84 5,310,984 +0.30(+1.17%)
Jun 14, 2007 25.28 25.59 25.25 25.54 4,240,132 -0.11(-0.44%)
Jun 13, 2007 25.37 25.68 25.24 25.66 5,610,439 +0.16(+0.63%)
Jun 12, 2007 25.47 25.68 25.42 25.49 5,110,735 -0.19(-0.73%)
Jun 11, 2007 25.20 25.73 25.17 25.68 6,268,341 +0.42(+1.65%)
Jun 08, 2007 25.18 25.30 25.01 25.26 3,449,037 +0.11(+0.45%)
Jun 07, 2007 25.21 25.58 25.15 25.15 8,318,147 -0.06(-0.23%)
Jun 06, 2007 25.44 25.39 24.89 25.21 19,623,982 -0.22(-0.85%)
Jun 05, 2007 25.17 26.34 24.99 25.43 17,154,838 +0.04(+0.17%)
Jun 04, 2007 25.00 25.38 25.02 25.38 4,698,255 +0.26(+1.03%)
Jun 01, 2007 25.15 25.24 24.96 25.12 7,608,845 -0.44(-1.72%)
May 31, 2007 25.54 25.64 25.35 25.56 10,300,415 -0.26(-1.02%)
May 30, 2007 24.84 25.83 24.78 25.83 16,841,410 +0.32(+1.27%)
May 29, 2007 25.43 25.55 25.31 25.50 6,432,459 -0.18(-0.71%)
May 25, 2007 25.95 25.96 25.37 25.68 8,238,782 -0.08(-0.30%)
May 24, 2007 25.96 26.07 25.76 25.76 6,124,737 -0.36(-1.37%)
May 23, 2007 26.46 26.55 26.06 26.12 7,094,036 -0.30(-1.13%)
May 22, 2007 26.28 26.55 26.13 26.42 13,676,734 +0.37(+1.41%)
May 21, 2007 28.25 28.27 25.74 26.05 27,853,332 -2.22(-7.85%)
May 18, 2007 28.32 28.49 28.27 28.27 1,929,003 +0.18(+0.63%)
May 17, 2007 28.07 28.23 27.93 28.10 2,595,478 +0.27(+0.97%)
May 16, 2007 27.87 27.96 27.78 27.83 1,854,333 -0.00(-0.02%)
May 15, 2007 27.87 27.94 27.74 27.83 2,331,219 +0.07(+0.26%)
May 14, 2007 27.86 28.05 27.64 27.76 2,367,876 -0.07(-0.26%)
May 11, 2007 27.59 27.85 27.59 27.83 2,258,872 +0.19(+0.69%)
May 10, 2007 27.84 27.89 27.62 27.64 2,481,779 -0.48(-1.69%)
May 09, 2007 28.17 28.31 28.06 28.11 2,096,418 -0.21(-0.74%)
May 08, 2007 28.04 28.35 28.02 28.33 2,868,192 -0.15(-0.52%)
May 07, 2007 28.27 28.53 28.27 28.47 1,679,559 +0.11(+0.38%)
May 04, 2007 28.48 28.58 28.35 28.36 1,699,155 +0.23(+0.80%)
May 03, 2007 28.12 28.22 28.05 28.14 1,468,083 -0.12(-0.42%)
May 02, 2007 27.95 28.26 27.91 28.26 3,674,230 +0.08(+0.30%)
May 01, 2007 28.31 28.44 28.17 28.17 3,417,295 -0.13(-0.47%)
Apr 30, 2007 28.35 28.48 28.28 28.31 1,595,867 -0.08(-0.28%)
Apr 27, 2007 28.33 28.48 28.14 28.38 2,281,908 -0.24(-0.82%)
Apr 26, 2007 28.85 28.86 28.51 28.62 1,658,738 -0.18(-0.63%)
Apr 25, 2007 28.64 28.88 28.48 28.80 4,253,809 -0.01(-0.03%)
Apr 24, 2007 28.97 28.98 28.80 28.81 3,897,451 +0.16(+0.55%)
Apr 23, 2007 28.76 28.90 28.63 28.65 4,578,167 -0.42(-1.45%)
Apr 20, 2007 29.21 29.38 29.04 29.07 5,281,896 +0.12(+0.42%)
Apr 19, 2007 29.00 29.18 28.90 28.95 5,243,979 +0.21(+0.72%)
Apr 18, 2007 28.88 28.91 28.63 28.75 2,690,602 -0.14(-0.47%)
Apr 17, 2007 28.97 29.02 28.83 28.88 4,429,766 +0.06(+0.22%)
Apr 16, 2007 28.80 28.90 28.57 28.82 5,433,217 +0.36(+1.26%)
Apr 13, 2007 28.51 28.54 28.32 28.46 5,695,409 +0.50(+1.80%)
Apr 12, 2007 27.73 27.96 27.72 27.96 3,106,613 +0.56(+2.04%)
Apr 11, 2007 27.53 27.53 27.32 27.40 2,780,009 -0.01(-0.04%)
Apr 10, 2007 27.54 27.57 27.39 27.41 1,336,625 -0.08(-0.30%)
Apr 09, 2007 27.53 27.62 27.43 27.49 1,247,695 -0.06(-0.21%)
Apr 05, 2007 27.34 27.58 27.30 27.55 1,402,558 +0.07(+0.25%)
Apr 04, 2007 27.21 27.48 27.21 27.48 1,375,205 +0.18(+0.66%)
Apr 03, 2007 27.17 27.31 27.14 27.30 1,282,123 +0.26(+0.98%)
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.