Indicators

Gsk Plc ADR (NY: GSK )

41.44 -0.17 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.36	28.37	27.97	27.97	4,805,078	-0.74(-2.57%)
Jan 29, 2015	28.83	28.83	28.44	28.71	4,947,054	+0.11(+0.38%)
Jan 28, 2015	28.89	28.97	28.57	28.60	5,683,433	-0.11(-0.38%)
Jan 27, 2015	28.82	28.84	28.61	28.71	6,220,549	-0.02(-0.07%)
Jan 26, 2015	28.61	28.85	28.50	28.73	5,320,566	+0.11(+0.40%)
Jan 23, 2015	28.52	28.77	28.46	28.61	4,881,058	+0.03(+0.11%)
Jan 22, 2015	28.50	28.76	28.45	28.58	7,521,681	+0.16(+0.56%)
Jan 21, 2015	28.03	28.47	27.95	28.42	7,927,167	+0.35(+1.25%)
Jan 20, 2015	28.07	28.12	27.77	28.07	6,823,195	+0.29(+1.05%)
Jan 16, 2015	27.46	27.79	27.41	27.78	4,914,574	+0.50(+1.84%)
Jan 15, 2015	27.24	27.41	27.04	27.28	6,245,622	+0.04(+0.14%)
Jan 14, 2015	26.99	27.26	26.98	27.24	5,413,922	-0.04(-0.14%)
Jan 13, 2015	27.61	27.70	27.13	27.28	5,058,215	-0.01(-0.05%)
Jan 12, 2015	27.36	27.44	27.00	27.29	7,404,474	+0.08(+0.30%)
Jan 09, 2015	27.33	27.39	27.10	27.21	5,241,309	-0.25(-0.90%)
Jan 08, 2015	27.26	27.55	27.20	27.46	8,328,802	+0.69(+2.56%)
Jan 07, 2015	26.55	26.86	26.44	26.77	9,478,957	+0.27(+1.03%)
Jan 06, 2015	26.53	26.74	26.22	26.50	10,136,936	-0.15(-0.55%)
Jan 05, 2015	26.46	26.71	26.32	26.64	11,485,037	-0.29(-1.09%)

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.