Indicators

Gsk Plc ADR (NY: GSK )

41.11 +0.20 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.38	23.49	23.19	23.24	1,819,649	-0.10(-0.44%)
Jul 28, 2005	23.07	23.40	22.95	23.34	4,609,044	+0.35(+1.53%)
Jul 27, 2005	22.92	23.00	22.78	22.99	2,358,827	+0.23(+0.99%)
Jul 26, 2005	22.78	22.80	22.63	22.76	2,913,317	-0.18(-0.77%)
Jul 25, 2005	22.86	23.00	22.80	22.94	2,402,721	+0.16(+0.71%)
Jul 22, 2005	22.72	22.81	22.67	22.78	2,717,123	-0.24(-1.06%)
Jul 21, 2005	22.91	23.11	22.78	23.02	2,235,925	-0.02(-0.09%)
Jul 20, 2005	22.94	23.09	22.76	23.04	3,187,092	+0.02(+0.11%)
Jul 19, 2005	23.02	23.11	22.90	23.02	4,338,536	-0.32(-1.36%)
Jul 18, 2005	23.29	23.44	23.25	23.34	1,880,080	-0.17(-0.73%)
Jul 15, 2005	23.39	23.62	23.34	23.51	1,671,431	-0.25(-1.05%)
Jul 14, 2005	23.81	23.84	23.57	23.76	2,528,482	-0.05(-0.23%)
Jul 13, 2005	23.63	23.89	23.59	23.81	1,496,673	+0.21(+0.87%)
Jul 12, 2005	23.73	23.80	23.60	23.60	2,858,807	-0.09(-0.39%)
Jul 11, 2005	23.53	23.77	23.53	23.70	971,173	+0.07(+0.29%)
Jul 08, 2005	23.36	23.72	23.34	23.63	1,845,169	+0.01(+0.04%)
Jul 07, 2005	23.03	23.62	23.03	23.62	1,881,917	+0.09(+0.40%)
Jul 06, 2005	23.60	23.71	23.49	23.53	1,061,819	-0.01(-0.04%)
Jul 05, 2005	23.38	23.55	23.28	23.54	1,615,084	-0.09(-0.39%)

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.