Skip to main content

Gsk Plc ADR (NY: GSK )

41.88 -0.55 (-1.28%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.23 24.34 24.01 24.02 4,422,453 -0.31(-1.27%)
Feb 28, 2012 24.12 24.36 24.09 24.32 4,305,414 +0.19(+0.79%)
Feb 27, 2012 23.95 24.22 23.95 24.14 2,598,864 -0.05(-0.22%)
Feb 24, 2012 24.26 24.31 24.16 24.19 4,807,596 -0.03(-0.13%)
Feb 23, 2012 24.08 24.28 24.02 24.22 3,312,269 +0.23(+0.97%)
Feb 22, 2012 23.92 24.15 23.91 23.99 4,514,103 -0.20(-0.81%)
Feb 21, 2012 24.25 24.36 24.11 24.18 4,024,551 -0.14(-0.58%)
Feb 17, 2012 24.33 24.36 24.27 24.32 5,517,712 -0.05(-0.22%)
Feb 16, 2012 24.32 24.40 24.19 24.38 3,929,764 +0.27(+1.12%)
Feb 15, 2012 24.31 24.34 24.05 24.11 4,808,208 -0.05(-0.20%)
Feb 14, 2012 24.11 24.20 24.01 24.16 5,145,470 -0.02(-0.09%)
Feb 13, 2012 24.12 24.25 24.09 24.18 3,863,333 +0.36(+1.52%)
Feb 10, 2012 23.68 23.85 23.68 23.82 4,701,624 -0.16(-0.69%)
Feb 09, 2012 23.90 24.02 23.79 23.98 5,645,378 +0.38(+1.60%)
Feb 08, 2012 23.51 23.67 23.45 23.60 5,364,561 -0.24(-1.00%)
Feb 07, 2012 23.55 23.86 23.52 23.84 6,377,906 -0.15(-0.64%)
Feb 06, 2012 24.03 24.05 23.86 24.00 3,649,507 +0.13(+0.54%)
Feb 03, 2012 23.84 23.95 23.74 23.87 4,095,889 +0.24(+1.01%)
Feb 02, 2012 23.62 23.69 23.54 23.63 5,269,723 -0.42(-1.73%)
Feb 01, 2012 23.94 24.15 23.92 24.04 3,639,711 +0.34(+1.44%)
Jan 31, 2012 23.91 23.99 23.66 23.70 5,565,080 -0.28(-1.15%)
Jan 30, 2012 23.87 23.99 23.81 23.98 3,555,422 +0.10(+0.42%)
Jan 27, 2012 23.88 24.01 23.75 23.88 4,366,073 -0.31(-1.28%)
Jan 26, 2012 24.08 24.25 23.93 24.19 4,297,233 +0.23(+0.98%)
Jan 25, 2012 23.60 23.99 23.51 23.95 3,272,220 +0.23(+0.99%)
Jan 24, 2012 23.78 23.87 23.61 23.72 3,375,914 -0.19(-0.80%)
Jan 23, 2012 23.78 23.95 23.78 23.91 2,119,984 +0.04(+0.16%)
Jan 20, 2012 23.78 23.88 23.67 23.87 2,831,019 +0.10(+0.40%)
Jan 19, 2012 23.78 23.82 23.60 23.78 5,682,666 -0.44(-1.80%)
Jan 18, 2012 23.88 24.21 23.85 24.21 4,409,296 +0.50(+2.11%)
Jan 17, 2012 23.72 23.82 23.65 23.71 2,758,559 +0.23(+0.97%)
Jan 13, 2012 23.32 23.49 23.21 23.49 4,637,918 -0.24(-1.03%)
Jan 12, 2012 23.58 23.77 23.55 23.73 3,642,988 +0.09(+0.38%)
Jan 11, 2012 23.49 23.65 23.44 23.64 4,914,308 +0.37(+1.58%)
Jan 10, 2012 23.41 23.55 23.27 23.27 11,128,420 -0.34(-1.42%)
Jan 09, 2012 23.55 23.70 23.48 23.61 8,398,224 -0.97(-3.94%)
Jan 06, 2012 24.61 24.61 24.45 24.58 3,269,823 +0.03(+0.11%)
Jan 05, 2012 24.40 24.55 24.30 24.55 3,966,185 -0.12(-0.47%)
Jan 04, 2012 24.64 24.69 24.48 24.67 4,627,726 +0.38(+1.58%)
Dec 30, 2011 24.31 24.40 24.27 24.28 2,070,143 -0.03(-0.11%)
Dec 29, 2011 24.17 24.34 24.07 24.31 2,597,799 +0.21(+0.86%)
Dec 28, 2011 24.34 24.34 24.10 24.10 2,734,062 -0.24(-0.98%)
Dec 27, 2011 24.27 24.40 24.11 24.34 1,268,551 +0.05(+0.20%)
Dec 23, 2011 24.27 24.38 24.23 24.29 2,275,215 +0.28(+1.17%)
Dec 21, 2011 23.96 24.05 23.85 24.01 3,629,790 -0.06(-0.24%)
Dec 20, 2011 23.94 24.15 23.93 24.07 5,744,576 +0.21(+0.87%)
Dec 19, 2011 23.93 24.13 23.83 23.86 4,428,197 -0.03(-0.11%)
Dec 16, 2011 23.91 24.03 23.84 23.89 5,316,525 -0.16(-0.66%)
Dec 15, 2011 24.03 24.16 23.91 24.05 4,433,600 +0.38(+1.60%)
Dec 14, 2011 23.64 23.77 23.62 23.67 5,763,387 -0.19(-0.80%)
Dec 13, 2011 24.00 24.18 23.76 23.86 4,875,151 +0.10(+0.40%)
Dec 12, 2011 24.07 24.07 23.68 23.77 4,588,022 +0.00(+0.00%)
Dec 09, 2011 23.68 23.87 23.68 23.77 4,222,286 -0.17(-0.71%)
Dec 08, 2011 24.18 24.21 23.90 23.94 4,323,355 -0.08(-0.33%)
Dec 07, 2011 23.91 24.13 23.72 24.02 4,684,675 +0.19(+0.80%)
Dec 06, 2011 23.67 23.91 23.65 23.83 3,339,042 +0.46(+1.96%)
Dec 05, 2011 23.68 23.69 23.25 23.37 6,267,637 -0.14(-0.61%)
Dec 02, 2011 23.57 23.63 23.46 23.51 4,126,044 -0.06(-0.27%)
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.