Skip to main content

Gsk Plc ADR (NY: GSK )

40.92 -0.70 (-1.67%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.56 17.57 17.33 17.45 1,940,355 -0.11(-0.61%)
Aug 28, 2003 17.48 17.64 17.43 17.56 2,229,439 -0.16(-0.89%)
Aug 27, 2003 17.53 17.83 17.53 17.71 1,275,618 +0.18(+1.02%)
Aug 26, 2003 17.21 17.59 17.19 17.53 1,772,112 +0.01(+0.05%)
Aug 25, 2003 17.38 17.53 17.27 17.52 1,438,520 +0.26(+1.48%)
Aug 22, 2003 17.48 17.52 17.24 17.27 1,403,580 -0.22(-1.28%)
Aug 21, 2003 17.53 17.57 17.39 17.49 2,145,317 -0.37(-2.06%)
Aug 20, 2003 17.75 17.92 17.70 17.86 987,424 -0.02(-0.10%)
Aug 19, 2003 17.95 17.95 17.74 17.88 984,754 -0.09(-0.52%)
Aug 18, 2003 17.89 18.04 17.87 17.97 861,242 +0.07(+0.38%)
Aug 15, 2003 17.75 17.97 17.71 17.91 672,080 +0.04(+0.23%)
Aug 14, 2003 17.92 18.06 17.80 17.87 3,009,008 +0.25(+1.40%)
Aug 13, 2003 17.86 17.88 17.61 17.62 1,846,219 -0.01(-0.08%)
Aug 12, 2003 17.57 17.68 17.49 17.63 1,697,115 +0.25(+1.42%)
Aug 11, 2003 17.31 17.43 17.23 17.39 803,603 +0.02(+0.13%)
Aug 08, 2003 17.38 17.52 17.20 17.36 1,195,502 -0.04(-0.26%)
Aug 07, 2003 16.92 17.41 16.86 17.41 1,936,349 +0.42(+2.49%)
Aug 06, 2003 16.92 17.18 16.90 16.99 1,356,846 -0.01(-0.08%)
Aug 05, 2003 17.13 17.23 16.99 17.00 1,118,057 +0.04(+0.26%)
Aug 04, 2003 17.03 17.04 16.77 16.95 4,169,126 +0.15(+0.88%)
Aug 01, 2003 17.08 17.08 16.69 16.81 3,220,201 -0.41(-2.38%)
Jul 31, 2003 17.41 17.45 17.21 17.21 3,835,534 -0.41(-2.32%)
Jul 30, 2003 17.59 17.70 17.49 17.62 1,687,546 -0.09(-0.53%)
Jul 29, 2003 17.64 17.96 17.60 17.72 2,115,942 -0.03(-0.18%)
Jul 28, 2003 17.85 17.91 17.72 17.75 1,436,517 -0.27(-1.50%)
Jul 25, 2003 17.78 18.02 17.71 18.02 1,416,488 +0.24(+1.37%)
Jul 24, 2003 17.83 17.99 17.72 17.78 2,693,664 +0.21(+1.18%)
Jul 23, 2003 17.75 17.75 17.45 17.57 3,101,586 +0.51(+2.98%)
Jul 22, 2003 17.04 17.12 16.97 17.06 1,464,557 +0.17(+0.98%)
Jul 21, 2003 17.08 17.08 16.71 16.90 1,903,190 -0.18(-1.05%)
Jul 18, 2003 16.93 17.08 16.76 17.08 2,186,043 +0.10(+0.61%)
Jul 17, 2003 16.76 17.12 16.72 16.97 2,959,603 +0.17(+0.99%)
Jul 16, 2003 16.69 16.89 16.59 16.81 3,418,265 -0.09(-0.53%)
Jul 15, 2003 17.33 17.34 16.87 16.90 3,970,395 -0.90(-5.05%)
Jul 14, 2003 17.59 17.91 17.57 17.79 2,190,939 +0.36(+2.06%)
Jul 11, 2003 17.52 17.61 17.34 17.43 2,431,730 +0.03(+0.18%)
Jul 10, 2003 17.43 17.60 17.39 17.40 2,841,210 -0.58(-3.22%)
Jul 09, 2003 17.86 18.08 17.73 17.98 2,568,595 -0.15(-0.82%)
Jul 08, 2003 17.93 18.18 17.88 18.13 2,246,352 -0.18(-0.96%)
Jul 07, 2003 18.13 18.39 18.07 18.31 2,230,774 -0.16(-0.88%)
Jul 03, 2003 18.14 18.64 18.14 18.47 1,561,809 +0.38(+2.11%)
Jul 02, 2003 17.96 18.14 17.91 18.09 1,519,970 -0.01(-0.05%)
Jul 01, 2003 18.06 18.18 17.93 18.10 3,051,959 -0.08(-0.44%)
Jun 30, 2003 18.46 18.50 18.11 18.18 2,042,057 -0.09(-0.49%)
Jun 27, 2003 18.58 18.60 18.27 18.27 1,099,586 -0.31(-1.69%)
Jun 26, 2003 18.41 18.59 18.26 18.58 2,077,441 -0.02(-0.10%)
Jun 25, 2003 18.72 18.94 18.60 18.60 1,362,855 -0.10(-0.55%)
Jun 24, 2003 18.72 18.77 18.55 18.70 1,059,306 +0.07(+0.39%)
Jun 23, 2003 19.10 19.10 18.62 18.63 1,888,057 -0.34(-1.78%)
Jun 20, 2003 19.10 19.16 18.88 18.97 2,115,051 +0.23(+1.22%)
Jun 19, 2003 19.32 19.32 18.73 18.74 2,636,025 -0.58(-3.02%)
Jun 18, 2003 19.32 19.59 19.25 19.32 2,695,444 +0.18(+0.94%)
Jun 17, 2003 18.99 19.21 18.93 19.14 2,302,655 +0.13(+0.66%)
Jun 16, 2003 18.83 19.04 18.78 19.02 1,702,456 +0.50(+2.72%)
Jun 13, 2003 18.68 18.69 18.40 18.51 1,518,413 -0.27(-1.44%)
Jun 12, 2003 18.83 18.85 18.70 18.78 2,109,933 -0.32(-1.67%)
Jun 11, 2003 18.68 19.10 18.66 19.10 1,200,398 +0.38(+2.02%)
Jun 10, 2003 18.79 18.90 18.63 18.72 894,624 +0.09(+0.46%)
Jun 09, 2003 18.62 18.78 18.52 18.64 1,531,988 -0.19(-1.00%)
Jun 06, 2003 19.13 19.14 18.78 18.83 3,190,826 -0.18(-0.95%)
Jun 05, 2003 18.53 19.09 18.43 19.01 2,219,202 +0.28(+1.49%)
Jun 04, 2003 18.38 18.76 18.36 18.73 1,205,294 +0.29(+1.58%)
Jun 03, 2003 18.43 18.51 18.36 18.44 1,296,759 +0.45(+2.52%)
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.