Skip to main content

Gsk Plc ADR (NY: GSK )

42.54 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.29 17.41 16.97 17.27 2,093,338 -0.19(-1.11%)
Sep 27, 2002 17.51 17.97 17.38 17.46 3,999,994 +0.15(+0.86%)
Sep 26, 2002 17.11 17.39 17.04 17.32 3,276,849 +0.76(+4.56%)
Sep 25, 2002 16.34 16.61 16.11 16.56 1,919,783 +0.60(+3.77%)
Sep 24, 2002 15.69 16.14 15.64 15.96 623,017 -0.02(-0.14%)
Sep 23, 2002 16.03 16.34 15.85 15.98 1,822,103 -0.40(-2.44%)
Sep 20, 2002 16.54 16.61 16.28 16.38 3,112,639 +0.57(+3.61%)
Sep 19, 2002 16.09 16.16 15.79 15.81 4,948,093 -1.07(-6.36%)
Sep 18, 2002 16.67 16.99 16.65 16.88 1,600,487 +0.04(+0.27%)
Sep 17, 2002 17.24 17.30 16.84 16.84 2,172,105 -0.24(-1.39%)
Sep 16, 2002 16.92 17.15 16.82 17.08 956,999 +0.00(+0.00%)
Sep 13, 2002 16.76 17.17 16.66 17.08 1,802,745 -0.12(-0.68%)
Sep 12, 2002 17.42 17.45 17.17 17.20 1,787,392 -0.43(-2.45%)
Sep 11, 2002 17.80 17.88 17.60 17.63 1,292,093 +0.24(+1.40%)
Sep 10, 2002 17.42 17.48 17.24 17.38 2,198,139 +0.27(+1.55%)
Sep 09, 2002 16.71 17.22 16.66 17.12 1,710,405 +0.29(+1.71%)
Sep 06, 2002 17.30 17.30 16.83 16.83 1,340,600 +0.14(+0.86%)
Sep 05, 2002 16.38 16.84 16.31 16.69 2,015,906 -0.27(-1.59%)
Sep 04, 2002 16.52 17.01 16.52 16.96 1,909,771 +0.62(+3.82%)
Sep 03, 2002 16.45 16.54 16.11 16.33 3,522,051 -0.70(-4.09%)
Aug 30, 2002 17.09 17.17 16.91 17.03 2,069,530 -0.34(-1.97%)
Aug 29, 2002 16.86 17.46 16.79 17.37 2,378,814 -0.07(-0.41%)
Aug 28, 2002 17.63 17.66 17.20 17.44 1,576,456 -0.49(-2.71%)
Aug 27, 2002 18.00 18.20 17.81 17.93 2,553,926 -0.17(-0.92%)
Aug 26, 2002 17.98 18.16 17.77 18.09 1,208,431 +0.06(+0.32%)
Aug 23, 2002 18.20 18.32 18.00 18.04 1,876,617 -0.34(-1.86%)
Aug 22, 2002 18.20 18.45 18.02 18.38 2,689,878 -0.09(-0.49%)
Aug 21, 2002 18.27 18.49 18.01 18.47 1,373,753 +0.22(+1.23%)
Aug 20, 2002 18.31 18.43 18.16 18.24 1,668,351 -0.13(-0.71%)
Aug 16, 2002 18.38 18.52 18.29 18.37 2,281,356 +0.09(+0.52%)
Aug 15, 2002 18.49 18.59 18.16 18.28 2,293,149 -0.21(-1.12%)
Aug 14, 2002 18.02 18.54 17.80 18.48 3,983,306 +0.28(+1.56%)
Aug 13, 2002 17.99 18.56 17.97 18.20 2,328,305 -0.30(-1.60%)
Aug 12, 2002 18.47 18.65 18.37 18.50 1,736,438 +0.74(+4.18%)
Aug 07, 2002 17.53 17.80 17.33 17.76 2,638,034 +0.57(+3.29%)
Aug 06, 2002 16.95 17.84 16.88 17.19 3,892,746 +0.33(+1.95%)
Aug 05, 2002 17.64 17.66 16.85 16.86 3,508,255 -0.67(-3.80%)
Aug 02, 2002 17.44 17.66 17.30 17.53 2,518,548 +0.71(+4.25%)
Aug 01, 2002 17.42 17.45 16.76 16.81 4,305,495 -0.94(-5.29%)
Jul 31, 2002 17.40 17.75 17.01 17.75 3,022,524 -0.02(-0.13%)
Jul 30, 2002 17.20 17.86 17.14 17.77 3,069,696 +0.02(+0.13%)
Jul 29, 2002 17.42 17.77 17.34 17.75 3,379,647 +0.93(+5.50%)
Jul 26, 2002 16.58 16.90 16.41 16.83 3,628,631 +0.82(+5.14%)
Jul 25, 2002 15.10 16.30 14.94 16.00 2,860,985 +0.48(+3.07%)
Jul 24, 2002 14.20 15.73 14.09 15.53 2,551,034 +0.76(+5.14%)
Jul 23, 2002 14.67 14.94 14.34 14.77 2,436,888 -0.52(-3.41%)
Jul 22, 2002 15.69 16.00 14.99 15.29 2,292,259 -0.35(-2.24%)
Jul 19, 2002 16.04 16.39 15.51 15.64 2,937,082 -0.79(-4.79%)
Jul 17, 2002 16.00 16.63 15.98 16.43 3,326,023 -0.72(-4.19%)
Jul 12, 2002 17.11 17.34 16.77 17.15 2,544,358 -0.29(-1.68%)
Jul 11, 2002 16.76 17.44 16.40 17.44 2,202,811 +0.11(+0.65%)
Jul 10, 2002 18.22 18.25 17.27 17.33 1,808,085 -0.90(-4.96%)
Jul 09, 2002 18.53 18.65 18.27 18.23 2,050,395 -0.31(-1.65%)
Jul 08, 2002 18.34 18.65 18.16 18.53 1,815,205 +0.02(+0.10%)
Jul 05, 2002 18.12 18.53 18.11 18.52 1,406,906 +0.37(+2.06%)
Jul 04, 2002 18.18 18.30 17.86 18.14 2,915,276 +0.00(+0.00%)
Jul 03, 2002 18.18 18.30 17.86 18.14 2,915,276 -0.30(-1.63%)
Jul 02, 2002 18.81 18.96 18.34 18.44 2,464,256 -0.60(-3.16%)
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.