Skip to main content

Gsk Plc ADR (NY: GSK )

43.03 +0.04 (+0.09%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.66 21.79 21.57 21.66 3,621,267 +0.12(+0.55%)
Jun 27, 2008 21.70 21.87 21.46 21.55 3,637,440 -0.16(-0.72%)
Jun 26, 2008 22.23 22.25 21.62 21.70 5,869,782 -0.05(-0.23%)
Jun 25, 2008 21.80 21.94 21.72 21.75 3,330,351 +0.11(+0.52%)
Jun 24, 2008 21.62 21.83 21.53 21.64 2,677,233 +0.13(+0.62%)
Jun 23, 2008 21.47 21.70 21.35 21.51 2,729,208 +0.28(+1.34%)
Jun 20, 2008 21.54 21.55 21.08 21.22 3,445,903 -0.16(-0.73%)
Jun 19, 2008 21.54 21.65 21.35 21.38 4,753,506 +0.34(+1.61%)
Jun 18, 2008 21.02 21.24 21.00 21.04 2,709,536 +0.41(+1.97%)
Jun 17, 2008 20.96 21.02 20.59 20.63 1,868,724 -0.36(-1.70%)
Jun 16, 2008 20.88 21.05 20.72 20.99 2,374,041 +0.40(+1.93%)
Jun 13, 2008 20.34 20.63 20.34 20.59 2,728,886 +0.22(+1.06%)
Jun 12, 2008 20.42 20.58 20.29 20.38 1,697,445 +0.10(+0.51%)
Jun 11, 2008 20.31 20.42 20.22 20.28 2,510,582 -0.16(-0.79%)
Jun 10, 2008 20.47 20.62 20.40 20.44 2,104,660 -0.33(-1.60%)
Jun 09, 2008 21.04 21.04 20.62 20.77 2,800,520 +0.03(+0.17%)
Jun 06, 2008 21.05 21.05 20.74 20.74 2,513,538 -0.44(-2.06%)
Jun 05, 2008 21.08 21.19 21.02 21.17 3,182,797 +0.14(+0.65%)
Jun 04, 2008 21.12 21.19 21.00 21.04 2,652,820 -0.38(-1.76%)
Jun 03, 2008 21.43 21.58 21.31 21.41 1,986,695 +0.03(+0.14%)
Jun 02, 2008 21.54 21.58 21.36 21.38 2,602,564 -0.43(-1.98%)
May 30, 2008 21.68 21.91 21.51 21.81 3,695,318 +0.27(+1.25%)
May 29, 2008 21.43 21.59 21.39 21.55 2,653,589 -0.02(-0.11%)
May 28, 2008 21.54 21.71 21.46 21.57 3,830,046 +0.07(+0.32%)
May 27, 2008 21.44 21.60 21.34 21.50 3,439,259 -0.29(-1.35%)
May 26, 2008 21.98 21.99 21.75 21.80 0 +0.00(+0.00%)
May 23, 2008 21.98 21.99 21.75 21.80 2,035,553 -0.18(-0.80%)
May 22, 2008 21.95 22.12 21.87 21.97 1,913,342 +0.14(+0.63%)
May 21, 2008 21.88 22.09 21.78 21.83 4,533,610 -0.36(-1.61%)
May 20, 2008 22.40 22.40 22.08 22.19 3,584,124 +0.19(+0.85%)
May 19, 2008 22.13 22.13 21.92 22.01 1,745,210 +0.23(+1.03%)
May 16, 2008 21.69 21.86 21.62 21.78 2,346,123 +0.23(+1.07%)
May 15, 2008 21.54 21.59 21.37 21.55 1,312,050 +0.19(+0.87%)
May 14, 2008 21.31 21.44 21.24 21.36 2,892,330 -0.04(-0.18%)
May 13, 2008 21.51 21.54 21.34 21.40 2,893,327 -0.22(-1.00%)
May 12, 2008 21.67 21.68 21.49 21.62 1,477,814 +0.11(+0.52%)
May 09, 2008 21.55 21.67 21.44 21.51 1,561,480 -0.24(-1.10%)
May 08, 2008 21.77 21.85 21.64 21.75 1,816,565 +0.34(+1.58%)
May 07, 2008 21.59 21.71 21.41 21.41 2,261,195 -0.51(-2.35%)
May 06, 2008 21.84 21.95 21.77 21.92 1,720,468 -0.07(-0.31%)
May 05, 2008 22.27 22.27 21.88 21.99 2,163,557 -0.23(-1.04%)
May 02, 2008 22.24 22.32 22.11 22.22 2,944,020 +0.22(+0.98%)
May 01, 2008 21.80 22.01 21.76 22.01 3,181,309 +0.40(+1.84%)
Apr 30, 2008 21.68 21.98 21.57 21.61 3,971,939 -0.15(-0.70%)
Apr 29, 2008 21.83 21.95 21.65 21.76 2,595,411 -0.20(-0.89%)
Apr 28, 2008 22.06 22.11 21.91 21.96 1,899,382 -0.15(-0.67%)
Apr 25, 2008 22.05 22.15 21.95 22.10 2,322,758 +0.49(+2.27%)
Apr 24, 2008 21.59 21.76 21.46 21.61 2,791,204 -0.21(-0.94%)
Apr 23, 2008 21.60 21.85 21.51 21.82 3,330,235 +0.40(+1.85%)
Apr 22, 2008 21.55 21.58 21.19 21.42 6,261,066 +0.16(+0.76%)
Apr 21, 2008 21.56 21.57 21.23 21.26 4,666,421 +0.04(+0.18%)
Apr 18, 2008 21.13 21.27 21.02 21.22 3,388,086 +0.32(+1.55%)
Apr 17, 2008 20.80 21.06 20.69 20.90 1,547,254 +0.02(+0.12%)
Apr 16, 2008 20.88 20.91 20.65 20.87 1,491,727 +0.20(+0.95%)
Apr 15, 2008 20.84 20.86 20.58 20.68 1,628,162 -0.06(-0.31%)
Apr 14, 2008 20.95 20.95 20.67 20.74 2,312,576 -0.10(-0.49%)
Apr 11, 2008 21.21 21.23 20.84 20.84 3,423,151 -0.63(-2.94%)
Apr 10, 2008 21.47 21.66 21.32 21.48 2,931,841 +0.21(+0.99%)
Apr 09, 2008 21.42 21.45 21.10 21.27 2,473,451 +0.08(+0.39%)
Apr 08, 2008 21.68 21.68 21.17 21.18 6,803,565 -0.88(-3.98%)
Apr 07, 2008 22.04 22.23 21.95 22.06 2,532,203 -0.15(-0.66%)
Apr 04, 2008 22.22 22.25 22.05 22.21 2,442,720 +0.30(+1.36%)
Apr 03, 2008 21.89 22.00 21.79 21.91 2,694,933 +0.10(+0.47%)
Apr 02, 2008 21.90 22.09 21.74 21.80 5,800,289 +0.15(+0.70%)
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.