Skip to main content

Gsk Plc ADR (NY: GSK )

41.66 -0.77 (-1.81%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.23 18.26 18.04 18.14 5,275,784 -0.10(-0.56%)
Apr 29, 2010 18.22 18.31 18.14 18.24 3,183,338 +0.11(+0.59%)
Apr 28, 2010 18.21 18.24 18.00 18.13 5,753,700 -0.14(-0.75%)
Apr 27, 2010 18.38 18.44 18.11 18.27 7,279,150 -0.54(-2.90%)
Apr 26, 2010 18.83 18.89 18.81 18.81 2,634,961 +0.03(+0.18%)
Apr 23, 2010 18.58 18.79 18.53 18.78 3,247,518 +0.00(+0.00%)
Apr 22, 2010 18.86 18.98 18.62 18.78 5,960,448 -0.19(-1.00%)
Apr 21, 2010 19.05 19.06 18.86 18.97 30,320 -0.21(-1.09%)
Apr 20, 2010 19.19 19.26 19.11 19.18 5,574 +0.02(+0.13%)
Apr 19, 2010 19.01 19.15 19.00 19.15 2,121,716 -0.09(-0.48%)
Apr 16, 2010 19.32 19.41 19.16 19.24 3,202,004 +0.05(+0.28%)
Apr 15, 2010 19.17 19.30 19.15 19.19 2,578,487 -0.00(-0.03%)
Apr 14, 2010 19.26 19.32 19.18 19.20 4,047,933 -0.01(-0.05%)
Apr 13, 2010 19.19 19.22 19.04 19.21 3,181,341 +0.18(+0.92%)
Apr 12, 2010 19.03 19.14 18.98 19.03 2,578,284 -0.03(-0.18%)
Apr 09, 2010 19.11 19.13 19.01 19.06 3,574,580 +0.17(+0.87%)
Apr 08, 2010 18.88 18.96 18.84 18.90 3,556,601 +0.05(+0.26%)
Apr 07, 2010 18.89 19.02 18.80 18.85 5,670,888 +0.01(+0.05%)
Apr 06, 2010 18.52 18.96 18.52 18.84 6,629,078 -0.02(-0.13%)
Apr 05, 2010 18.87 18.87 18.75 18.86 1,816,367 +0.12(+0.62%)
Apr 01, 2010 18.71 18.75 18.75 18.75 2,249,066 +0.01(+0.08%)
Mar 31, 2010 18.55 18.82 18.55 18.73 3,680,382 +0.14(+0.76%)
Mar 30, 2010 18.64 18.66 18.52 18.59 1,997,748 +0.05(+0.29%)
Mar 29, 2010 18.50 18.59 18.48 18.54 1,964,960 +0.05(+0.26%)
Mar 26, 2010 18.51 18.57 18.46 18.49 2,421,415 -0.19(-1.04%)
Mar 25, 2010 18.86 18.87 18.68 18.68 3,674,273 -0.11(-0.57%)
Mar 24, 2010 18.83 18.89 18.72 18.79 3,767,055 -0.17(-0.87%)
Mar 23, 2010 18.81 18.98 18.79 18.96 3,528,246 -0.01(-0.08%)
Mar 22, 2010 18.88 19.09 18.84 18.97 3,758,151 +0.21(+1.14%)
Mar 19, 2010 18.76 18.84 18.66 18.76 5,640,411 -0.32(-1.66%)
Mar 18, 2010 18.80 19.08 18.78 19.07 6,837,504 +0.69(+3.76%)
Mar 17, 2010 18.45 18.46 18.24 18.38 3,314,583 +0.00(+0.03%)
Mar 16, 2010 18.30 18.43 18.24 18.38 2,790,785 +0.03(+0.16%)
Mar 15, 2010 18.29 18.35 18.28 18.35 3,156,659 -0.04(-0.24%)
Mar 12, 2010 18.42 18.46 18.33 18.39 2,724,979 -0.01(-0.05%)
Mar 11, 2010 18.31 18.40 18.21 18.40 2,217,023 +0.09(+0.48%)
Mar 10, 2010 18.23 18.36 18.22 18.32 2,425,290 -0.03(-0.16%)
Mar 09, 2010 18.26 18.36 18.24 18.34 2,252,928 +0.17(+0.94%)
Mar 08, 2010 18.18 18.26 18.12 18.17 3,371,385 -0.08(-0.45%)
Mar 05, 2010 18.01 18.32 17.99 18.26 3,860,817 +0.08(+0.46%)
Mar 04, 2010 18.25 18.27 18.15 18.17 2,974,204 +0.00(+0.03%)
Mar 03, 2010 18.15 18.28 18.10 18.17 2,240,245 +0.06(+0.35%)
Mar 02, 2010 18.05 18.21 18.01 18.11 3,034,225 +0.10(+0.54%)
Mar 01, 2010 17.87 18.04 17.83 18.01 4,132,342 -0.05(-0.30%)
Feb 26, 2010 17.97 18.12 17.92 18.06 3,311,315 +0.00(+0.03%)
Feb 25, 2010 17.90 18.06 17.85 18.06 4,636,947 -0.11(-0.61%)
Feb 24, 2010 18.17 18.28 18.13 18.17 2,765,459 -0.03(-0.17%)
Feb 23, 2010 18.17 18.25 18.13 18.20 3,661,940 +0.05(+0.27%)
Feb 22, 2010 18.19 18.29 18.09 18.15 7,331,026 -0.46(-2.46%)
Feb 19, 2010 18.54 18.67 18.46 18.61 2,925,162 -0.28(-1.49%)
Feb 18, 2010 18.95 19.04 18.89 18.89 7,758,731 -0.25(-1.32%)
Feb 17, 2010 19.16 19.18 19.04 19.14 3,150,988 +0.05(+0.28%)
Feb 16, 2010 18.90 19.13 18.82 19.09 7,519,213 +0.24(+1.29%)
Feb 12, 2010 18.83 18.85 18.85 18.85 3,481,550 +0.14(+0.73%)
Feb 11, 2010 18.44 18.73 18.35 18.71 7,598,792 +0.46(+2.53%)
Feb 10, 2010 18.27 18.36 18.16 18.25 2,855,691 -0.18(-0.99%)
Feb 09, 2010 18.33 18.56 18.18 18.43 6,812,469 +0.15(+0.81%)
Feb 08, 2010 18.30 18.41 18.24 18.28 4,061,541 +0.05(+0.26%)
Feb 05, 2010 18.29 18.30 17.90 18.23 6,128,027 -0.21(-1.12%)
Feb 04, 2010 18.79 18.85 18.41 18.44 3,692,343 -0.26(-1.41%)
Feb 03, 2010 18.68 18.75 18.57 18.70 3,346,588 -0.02(-0.10%)
Feb 02, 2010 18.72 18.97 18.68 18.72 7,686,052 +0.13(+0.70%)
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.