Indicators

Gsk Plc ADR (NY: GSK )

42.57 +1.13 (+2.73%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.70	14.99	14.59	14.76	0	-0.02(-0.17%)
Feb 26, 2009	15.31	15.34	14.78	14.79	4,660,645	-0.40(-2.65%)
Feb 25, 2009	15.34	15.43	15.18	15.19	4,928,632	-0.58(-3.70%)
Feb 24, 2009	15.79	15.83	15.50	15.77	4,855,083	+0.14(+0.88%)
Feb 23, 2009	16.18	16.22	15.60	15.63	5,407,275	-0.31(-1.97%)
Feb 20, 2009	15.95	16.14	15.87	15.95	0	-0.38(-2.31%)
Feb 19, 2009	16.55	16.66	16.26	16.32	11,576,667	-0.18(-1.07%)
Feb 18, 2009	16.66	16.66	16.46	16.50	2,802,592	+0.13(+0.78%)
Feb 17, 2009	16.57	16.61	16.27	16.37	4,654,877	-0.76(-4.46%)
Feb 13, 2009	17.29	17.41	17.07	17.14	0	-0.17(-0.99%)
Feb 12, 2009	17.02	17.33	16.91	17.31	3,654,342	-0.08(-0.48%)
Feb 11, 2009	17.10	17.42	17.10	17.39	3,879,976	-0.43(-2.42%)
Feb 10, 2009	18.17	18.28	17.71	17.82	3,335,550	-0.30(-1.65%)
Feb 09, 2009	18.17	18.18	17.96	18.12	2,561,521	-0.06(-0.35%)
Feb 06, 2009	17.77	18.30	17.77	18.19	4,626,822	-0.12(-0.64%)
Feb 05, 2009	18.19	18.44	17.94	18.30	6,783,571	+0.36(+2.02%)
Feb 04, 2009	18.09	18.14	17.85	17.94	4,966,209	+0.13(+0.74%)
Feb 03, 2009	17.47	17.84	17.28	17.81	2,756,865	+0.61(+3.53%)

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.