Skip to main content

Gsk Plc ADR (NY: GSK )

43.07 +0.08 (+0.19%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.96 25.00 24.80 24.90 3,027,090 -0.03(-0.11%)
Mar 29, 2012 24.78 24.93 24.68 24.92 4,796,399 -0.26(-1.03%)
Mar 28, 2012 25.37 25.39 25.03 25.18 3,332,785 -0.12(-0.46%)
Mar 27, 2012 25.31 25.35 25.22 25.30 3,536,721 +0.02(+0.07%)
Mar 26, 2012 25.09 25.31 25.07 25.28 3,474,664 +0.27(+1.09%)
Mar 23, 2012 24.94 25.06 24.82 25.01 4,096,565 -0.09(-0.35%)
Mar 22, 2012 25.06 25.17 25.03 25.10 2,576,338 -0.07(-0.26%)
Mar 21, 2012 25.19 25.29 25.10 25.17 2,788,479 -0.06(-0.24%)
Mar 20, 2012 25.13 25.32 25.11 25.23 2,113,740 +0.01(+0.04%)
Mar 19, 2012 25.12 25.29 25.10 25.22 2,939,083 +0.17(+0.69%)
Mar 16, 2012 25.10 25.14 24.97 25.05 3,244,549 +0.09(+0.38%)
Mar 15, 2012 25.01 25.05 24.83 24.95 4,040,289 -0.01(-0.04%)
Mar 14, 2012 25.11 25.17 24.93 24.96 3,797,556 -0.24(-0.95%)
Mar 13, 2012 24.85 25.25 24.85 25.20 5,745,894 +0.38(+1.54%)
Mar 12, 2012 24.68 24.84 24.63 24.82 2,549,183 +0.10(+0.40%)
Mar 09, 2012 24.75 24.84 24.65 24.72 2,904,606 -0.05(-0.20%)
Mar 08, 2012 24.84 24.86 24.73 24.77 3,138,580 +0.07(+0.29%)
Mar 07, 2012 24.62 24.73 24.60 24.70 2,533,595 +0.27(+1.09%)
Mar 06, 2012 24.64 24.69 24.39 24.43 2,824,314 -0.38(-1.52%)
Mar 05, 2012 24.84 24.95 24.73 24.81 2,906,558 +0.29(+1.18%)
Mar 02, 2012 24.59 24.62 24.45 24.52 4,317,690 -0.47(-1.89%)
Mar 01, 2012 24.76 24.99 24.71 24.99 4,455,156 +0.43(+1.74%)
Feb 29, 2012 24.78 24.90 24.55 24.56 4,323,951 -0.32(-1.27%)
Feb 28, 2012 24.67 24.91 24.64 24.88 4,209,520 +0.19(+0.79%)
Feb 27, 2012 24.49 24.77 24.49 24.68 2,540,979 -0.06(-0.22%)
Feb 24, 2012 24.81 24.86 24.71 24.74 4,700,516 -0.03(-0.13%)
Feb 23, 2012 24.62 24.83 24.57 24.77 3,238,495 +0.24(+0.97%)
Feb 22, 2012 24.46 24.70 24.45 24.54 4,413,560 -0.20(-0.81%)
Feb 21, 2012 24.80 24.92 24.66 24.73 3,934,912 -0.14(-0.58%)
Feb 17, 2012 24.88 24.92 24.82 24.88 5,394,815 -0.06(-0.22%)
Feb 16, 2012 24.87 24.96 24.75 24.93 3,842,236 +0.28(+1.12%)
Feb 15, 2012 24.87 24.90 24.60 24.66 4,701,115 -0.05(-0.20%)
Feb 14, 2012 24.66 24.76 24.56 24.71 5,030,899 -0.02(-0.09%)
Feb 13, 2012 24.67 24.80 24.64 24.73 3,777,311 +0.37(+1.52%)
Feb 10, 2012 24.22 24.40 24.22 24.36 4,596,936 -0.17(-0.69%)
Feb 09, 2012 24.44 24.57 24.34 24.53 5,519,676 +0.39(+1.60%)
Feb 08, 2012 24.05 24.21 23.99 24.14 5,245,112 -0.25(-1.00%)
Feb 07, 2012 24.09 24.40 24.06 24.39 6,235,894 -0.16(-0.64%)
Feb 06, 2012 24.58 24.60 24.40 24.54 3,568,246 +0.13(+0.53%)
Feb 03, 2012 24.39 24.49 24.28 24.41 4,004,689 +0.24(+1.01%)
Feb 02, 2012 24.16 24.23 24.07 24.17 5,152,385 -0.42(-1.73%)
Feb 01, 2012 24.48 24.70 24.46 24.59 3,558,668 +0.35(+1.44%)
Jan 31, 2012 24.46 24.53 24.20 24.24 5,441,166 -0.28(-1.15%)
Jan 30, 2012 24.41 24.53 24.35 24.53 3,476,256 +0.10(+0.42%)
Jan 27, 2012 24.42 24.55 24.29 24.42 4,268,856 -0.32(-1.28%)
Jan 26, 2012 24.63 24.80 24.48 24.74 4,201,549 +0.24(+0.98%)
Jan 25, 2012 24.13 24.54 24.05 24.50 3,199,360 +0.24(+0.99%)
Jan 24, 2012 24.32 24.42 24.15 24.26 3,300,745 -0.20(-0.80%)
Jan 23, 2012 24.33 24.50 24.33 24.46 2,072,780 +0.04(+0.16%)
Jan 20, 2012 24.33 24.43 24.21 24.42 2,767,982 +0.10(+0.40%)
Jan 19, 2012 24.32 24.36 24.13 24.32 5,556,133 -0.45(-1.80%)
Jan 18, 2012 24.43 24.77 24.39 24.77 4,311,117 +0.51(+2.11%)
Jan 17, 2012 24.26 24.36 24.19 24.25 2,697,136 +0.23(+0.97%)
Jan 13, 2012 23.85 24.02 23.74 24.02 4,534,648 -0.25(-1.03%)
Jan 12, 2012 24.11 24.31 24.09 24.27 3,561,872 +0.09(+0.38%)
Jan 11, 2012 24.03 24.18 23.97 24.18 4,804,884 +0.38(+1.58%)
Jan 10, 2012 23.94 24.09 23.80 23.80 10,880,631 -0.34(-1.42%)
Jan 09, 2012 24.09 24.24 24.01 24.15 8,211,226 -0.99(-3.94%)
Jan 06, 2012 25.17 25.17 25.01 25.14 3,197,016 +0.03(+0.11%)
Jan 05, 2012 24.95 25.11 24.85 25.11 3,877,873 -0.12(-0.47%)
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.