Skip to main content

Gsk Plc ADR (NY: GSK )

41.85 -0.58 (-1.37%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.68 24.01 23.54 23.54 6,481,594 -0.07(-0.31%)
Oct 28, 2011 23.56 23.67 23.43 23.62 4,510,655 +0.09(+0.40%)
Oct 27, 2011 23.59 23.64 23.17 23.52 7,349,177 -0.04(-0.18%)
Oct 26, 2011 23.62 23.66 23.23 23.56 6,696,758 +0.43(+1.86%)
Oct 25, 2011 23.23 23.37 23.07 23.13 5,829,116 -0.37(-1.59%)
Oct 24, 2011 23.24 23.54 23.23 23.51 5,808,324 -0.15(-0.62%)
Oct 21, 2011 23.51 23.65 23.42 23.65 6,721,990 +0.54(+2.34%)
Oct 20, 2011 23.15 23.20 22.92 23.11 4,905,559 +0.34(+1.48%)
Oct 19, 2011 22.95 23.01 22.70 22.77 4,041,226 -0.04(-0.16%)
Oct 18, 2011 22.65 23.00 22.44 22.81 4,700,379 +0.09(+0.39%)
Oct 17, 2011 22.88 22.91 22.71 22.72 3,879,874 -0.22(-0.94%)
Oct 14, 2011 22.86 23.02 22.85 22.94 4,752,497 -0.09(-0.39%)
Oct 13, 2011 22.54 23.03 22.46 23.03 7,442,741 +0.22(+0.94%)
Oct 12, 2011 22.86 23.02 22.77 22.81 11,958,646 +0.03(+0.14%)
Oct 11, 2011 22.74 22.86 22.67 22.78 4,841,745 -0.22(-0.94%)
Oct 10, 2011 22.83 23.01 22.83 23.00 5,151,994 +0.46(+2.03%)
Oct 07, 2011 22.55 22.71 22.39 22.54 7,449,554 +0.27(+1.20%)
Oct 06, 2011 22.16 22.27 22.04 22.27 8,231,875 +0.28(+1.29%)
Oct 05, 2011 21.64 22.00 21.57 21.99 6,160,603 +0.39(+1.83%)
Oct 04, 2011 21.31 21.60 21.07 21.59 8,171,392 +0.29(+1.36%)
Oct 03, 2011 21.47 21.67 21.30 21.30 6,221,858 -0.40(-1.84%)
Sep 30, 2011 21.69 22.01 21.57 21.70 4,897,307 -0.24(-1.08%)
Sep 29, 2011 22.32 22.40 21.69 21.94 7,242,278 -0.03(-0.14%)
Sep 28, 2011 22.29 22.36 21.92 21.97 4,500,737 -0.20(-0.92%)
Sep 27, 2011 22.12 22.41 22.08 22.18 4,472,351 +0.35(+1.61%)
Sep 26, 2011 21.65 21.83 21.42 21.82 6,375,297 +0.45(+2.09%)
Sep 23, 2011 21.13 21.38 21.09 21.38 5,115,036 +0.19(+0.89%)
Sep 22, 2011 21.08 21.25 20.98 21.19 5,807,190 -0.33(-1.51%)
Sep 21, 2011 21.84 22.00 21.51 21.51 6,304,045 -0.58(-2.62%)
Sep 20, 2011 21.93 22.24 21.82 22.09 6,708,242 +0.27(+1.25%)
Sep 19, 2011 21.31 21.91 21.23 21.82 9,305,243 +0.03(+0.12%)
Sep 16, 2011 21.68 21.84 21.58 21.79 8,055,085 +0.15(+0.68%)
Sep 15, 2011 21.61 21.77 21.49 21.64 4,662,394 +0.09(+0.44%)
Sep 14, 2011 21.40 21.60 21.17 21.55 7,078,758 +0.15(+0.69%)
Sep 13, 2011 21.43 21.57 21.26 21.40 4,631,475 -0.09(-0.42%)
Sep 12, 2011 21.14 21.51 21.13 21.49 5,552,224 -0.09(-0.44%)
Sep 09, 2011 21.96 21.97 21.48 21.59 8,932,395 -0.39(-1.77%)
Sep 08, 2011 21.98 22.26 21.91 21.98 3,859,408 -0.22(-0.99%)
Sep 07, 2011 21.93 22.20 21.91 22.20 2,875,498 +0.36(+1.64%)
Sep 06, 2011 21.62 21.85 21.37 21.84 7,456,805 -0.10(-0.45%)
Sep 02, 2011 21.99 22.19 21.80 21.94 5,835,078 -0.46(-2.04%)
Sep 01, 2011 22.54 22.71 22.40 22.40 3,999,193 -0.12(-0.51%)
Aug 31, 2011 22.41 22.61 22.34 22.51 5,763,548 +0.34(+1.52%)
Aug 30, 2011 21.91 22.28 21.76 22.18 8,611,375 -0.30(-1.36%)
Aug 29, 2011 22.25 22.52 22.19 22.48 3,473,566 +0.45(+2.05%)
Aug 26, 2011 21.81 22.19 21.56 22.03 8,761,293 +0.02(+0.07%)
Aug 25, 2011 22.36 22.48 21.94 22.01 6,254,943 -0.78(-3.41%)
Aug 24, 2011 22.55 22.91 22.53 22.79 4,333,627 +0.02(+0.07%)
Aug 23, 2011 22.34 22.77 22.28 22.77 9,130,518 +0.97(+4.44%)
Aug 22, 2011 22.46 22.47 21.75 21.81 12,976,736 +0.35(+1.64%)
Aug 19, 2011 21.50 21.92 21.38 21.46 9,463,263 -0.24(-1.11%)
Aug 18, 2011 22.10 22.11 21.57 21.70 8,760,241 -0.48(-2.18%)
Aug 17, 2011 22.05 22.31 22.03 22.18 8,269,745 +0.18(+0.84%)
Aug 16, 2011 22.08 22.26 21.95 22.00 5,689,692 -0.14(-0.62%)
Aug 15, 2011 22.09 22.18 21.95 22.13 4,617,216 +0.43(+1.96%)
Aug 12, 2011 21.70 21.88 21.47 21.71 6,157,083 +0.26(+1.20%)
Aug 11, 2011 20.49 21.62 20.48 21.45 8,186,225 +1.04(+5.07%)
Aug 10, 2011 21.11 21.23 20.37 20.41 14,050,424 -1.09(-5.08%)
Aug 09, 2011 21.40 21.52 20.71 21.51 11,469,830 +0.78(+3.75%)
Aug 08, 2011 21.40 21.70 20.72 20.73 13,794,491 -1.25(-5.69%)
Aug 05, 2011 22.02 22.17 21.57 21.98 12,424,222 -0.20(-0.90%)
Aug 04, 2011 22.88 22.93 22.14 22.18 10,546,545 -0.75(-3.28%)
Aug 03, 2011 22.96 22.99 22.62 22.93 7,625,286 +0.04(+0.19%)
Aug 02, 2011 22.93 23.11 22.84 22.89 5,500,224 -0.21(-0.90%)
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.