Skip to main content

Gsk Plc ADR (NY: GSK )

42.54 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.20 24.24 24.09 24.19 4,757,591 -0.22(-0.90%)
Nov 29, 2012 24.25 24.45 24.25 24.41 4,061,319 +0.24(+0.98%)
Nov 28, 2012 23.96 24.18 23.87 24.17 6,306,821 +0.14(+0.59%)
Nov 27, 2012 24.09 24.14 24.01 24.03 3,089,411 +0.00(+0.00%)
Nov 26, 2012 24.11 24.12 23.93 24.03 4,291,823 -0.25(-1.02%)
Nov 23, 2012 24.17 24.28 24.13 24.28 1,866,321 +0.34(+1.43%)
Nov 21, 2012 23.84 24.00 23.84 23.93 3,193,975 +0.08(+0.33%)
Nov 20, 2012 23.71 23.89 23.70 23.86 3,155,562 +0.02(+0.07%)
Nov 19, 2012 23.73 23.94 23.73 23.84 4,999,305 +0.23(+0.98%)
Nov 16, 2012 23.56 23.68 23.44 23.61 3,389,324 +0.03(+0.14%)
Nov 15, 2012 23.69 23.72 23.51 23.57 5,028,196 +0.01(+0.05%)
Nov 14, 2012 23.84 23.86 23.51 23.56 4,235,313 -0.19(-0.78%)
Nov 13, 2012 23.75 23.91 23.72 23.75 5,933,260 -0.12(-0.51%)
Nov 12, 2012 24.03 24.07 23.58 23.87 5,954,692 -0.29(-1.19%)
Nov 09, 2012 24.02 24.28 24.02 24.16 3,780,412 -0.07(-0.27%)
Nov 08, 2012 24.34 24.46 24.23 24.23 3,853,278 -0.37(-1.51%)
Nov 07, 2012 24.83 24.83 24.45 24.60 4,416,439 -0.21(-0.83%)
Nov 06, 2012 24.75 24.91 24.74 24.80 3,680,072 +0.25(+1.02%)
Nov 05, 2012 24.63 24.64 24.49 24.55 3,999,394 +0.32(+1.33%)
Nov 02, 2012 24.13 24.36 24.05 24.23 13,390,098 -0.65(-2.63%)
Nov 01, 2012 24.98 24.99 24.81 24.89 6,962,833 -0.02(-0.09%)
Oct 31, 2012 25.09 25.12 24.75 24.91 4,564,510 -0.25(-0.99%)
Oct 26, 2012 25.24 25.16 25.16 25.16 3,079,531 -0.03(-0.11%)
Oct 25, 2012 25.30 25.30 25.09 25.19 4,098,893 +0.11(+0.42%)
Oct 24, 2012 25.16 25.16 25.01 25.08 5,488,049 +0.23(+0.92%)
Oct 23, 2012 24.97 24.97 24.78 24.85 3,018,724 -0.29(-1.17%)
Oct 19, 2012 25.34 25.37 25.10 25.15 4,142,068 -0.23(-0.90%)
Oct 18, 2012 25.40 25.51 25.34 25.37 6,259,923 -0.22(-0.87%)
Oct 17, 2012 25.64 25.75 25.59 25.60 4,401,283 -0.29(-1.11%)
Oct 16, 2012 25.80 25.90 25.73 25.89 3,231,849 +0.23(+0.91%)
Oct 15, 2012 25.59 25.74 25.57 25.65 4,003,532 +0.23(+0.89%)
Oct 12, 2012 25.42 25.57 25.40 25.42 2,495,788 +0.06(+0.22%)
Oct 11, 2012 25.49 25.54 25.37 25.37 2,935,890 -0.17(-0.65%)
Oct 10, 2012 25.62 25.62 25.46 25.54 2,525,293 -0.08(-0.32%)
Oct 09, 2012 25.73 26.03 25.61 25.62 3,721,758 -0.42(-1.62%)
Oct 08, 2012 25.88 26.07 25.87 26.04 2,626,253 -0.24(-0.93%)
Oct 05, 2012 26.37 26.46 26.19 26.28 3,374,092 -0.04(-0.15%)
Oct 04, 2012 26.22 26.34 26.13 26.32 3,148,186 +0.30(+1.15%)
Oct 03, 2012 25.91 26.06 25.85 26.02 3,588,847 +0.02(+0.06%)
Oct 02, 2012 25.98 26.07 25.89 26.01 2,554,943 +0.27(+1.03%)
Oct 01, 2012 25.89 25.98 25.65 25.74 2,592,581 +0.09(+0.35%)
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%)
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.