Skip to main content

Gsk Plc ADR (NY: GSK )

43.17 +0.18 (+0.42%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.77 30.33 29.72 30.34 6,653,297 +0.62(+2.07%)
Jun 29, 2016 29.68 29.86 29.42 29.72 7,152,815 +0.79(+2.73%)
Jun 28, 2016 28.63 29.00 28.58 28.93 5,925,919 +0.83(+2.96%)
Jun 27, 2016 28.16 28.33 27.76 28.10 9,738,311 -0.46(-1.62%)
Jun 24, 2016 28.36 29.24 28.34 28.56 13,637,509 -1.23(-4.14%)
Jun 23, 2016 29.80 29.82 29.39 29.79 4,655,330 +0.56(+1.92%)
Jun 22, 2016 29.19 29.61 29.19 29.23 4,783,283 +0.08(+0.26%)
Jun 21, 2016 29.25 29.39 29.08 29.16 5,773,263 +0.11(+0.39%)
Jun 20, 2016 29.59 29.60 29.00 29.05 8,236,497 +0.81(+2.88%)
Jun 17, 2016 28.41 28.42 28.04 28.23 5,731,272 -0.17(-0.59%)
Jun 16, 2016 27.81 28.44 27.74 28.40 7,371,960 +0.37(+1.32%)
Jun 15, 2016 28.36 28.47 28.00 28.03 6,435,865 -0.01(-0.02%)
Jun 14, 2016 28.16 28.28 27.84 28.04 7,485,145 -0.55(-1.91%)
Jun 13, 2016 28.56 28.85 28.56 28.58 6,101,513 -0.07(-0.24%)
Jun 10, 2016 28.72 28.82 28.54 28.65 9,536,506 -0.79(-2.69%)
Jun 09, 2016 29.30 29.56 29.29 29.44 4,239,147 -0.31(-1.06%)
Jun 08, 2016 29.78 29.86 29.66 29.76 3,655,387 -0.13(-0.44%)
Jun 07, 2016 29.96 30.05 29.89 29.89 3,620,985 -0.10(-0.35%)
Jun 06, 2016 30.05 30.20 29.90 30.00 3,783,972 -0.03(-0.09%)
Jun 03, 2016 29.98 30.07 29.66 30.03 4,359,568 +0.34(+1.13%)
Jun 02, 2016 29.40 29.70 29.36 29.69 3,988,913 +0.17(+0.59%)
Jun 01, 2016 29.66 29.59 29.41 29.51 4,052,868 -0.15(-0.50%)
May 31, 2016 29.88 29.92 29.58 29.66 3,806,727 -0.27(-0.89%)
May 27, 2016 29.91 29.93 29.93 29.93 2,919,602 -0.24(-0.79%)
May 26, 2016 30.10 30.24 30.07 30.17 2,647,964 -0.02(-0.07%)
May 25, 2016 30.18 30.26 30.02 30.19 3,781,971 +0.29(+0.96%)
May 24, 2016 29.81 29.96 29.78 29.90 3,745,751 +0.49(+1.67%)
May 23, 2016 29.45 29.54 29.35 29.41 2,332,894 +0.00(+0.00%)
May 20, 2016 29.37 29.53 29.35 29.41 3,625,744 +0.13(+0.45%)
May 19, 2016 29.47 29.49 29.00 29.28 4,085,163 -0.43(-1.44%)
May 18, 2016 29.68 29.86 29.51 29.70 3,129,511 +0.25(+0.83%)
May 17, 2016 29.68 29.72 29.39 29.46 2,893,518 -0.19(-0.64%)
May 16, 2016 29.21 29.68 29.19 29.65 4,454,271 +0.31(+1.05%)
May 13, 2016 29.27 29.51 29.26 29.34 2,926,647 -0.11(-0.38%)
May 12, 2016 29.94 29.96 29.38 29.45 4,150,310 -0.12(-0.40%)
May 11, 2016 29.56 29.82 29.54 29.57 4,988,895 -0.20(-0.66%)
May 10, 2016 29.55 29.78 29.43 29.77 8,013,835 +0.33(+1.10%)
May 09, 2016 29.25 29.53 29.24 29.44 4,197,148 +0.29(+1.00%)
May 06, 2016 29.14 29.22 28.93 29.15 3,825,428 -0.20(-0.68%)
May 05, 2016 29.21 29.43 29.16 29.35 4,895,875 +0.05(+0.17%)
May 04, 2016 29.24 29.37 29.18 29.30 4,857,218 -0.55(-1.83%)
May 03, 2016 29.95 30.07 29.75 29.85 6,287,565 -0.10(-0.35%)
May 02, 2016 29.81 29.97 29.75 29.95 3,698,843 +0.26(+0.89%)
Apr 29, 2016 29.90 29.98 29.53 29.69 4,369,931 -0.31(-1.04%)
Apr 28, 2016 30.06 30.21 29.88 30.00 4,918,265 -0.08(-0.25%)
Apr 27, 2016 30.19 30.24 29.91 30.08 6,338,418 +0.53(+1.78%)
Apr 26, 2016 29.52 29.61 29.43 29.55 4,382,114 -0.18(-0.61%)
Apr 25, 2016 29.75 29.81 29.65 29.73 2,470,086 -0.07(-0.23%)
Apr 22, 2016 29.75 29.84 29.56 29.80 3,541,905 -0.06(-0.19%)
Apr 21, 2016 29.71 29.97 29.70 29.86 4,592,862 +0.09(+0.30%)
Apr 20, 2016 29.61 29.95 29.59 29.77 4,143,320 -0.19(-0.62%)
Apr 19, 2016 29.89 30.02 29.84 29.95 4,108,562 +0.09(+0.30%)
Apr 18, 2016 29.59 29.92 29.59 29.86 3,658,788 +0.19(+0.65%)
Apr 15, 2016 29.68 29.77 29.55 29.67 5,854,332 +0.17(+0.56%)
Apr 14, 2016 29.45 29.60 29.31 29.50 6,327,145 +0.08(+0.28%)
Apr 13, 2016 29.30 29.46 29.16 29.42 7,045,874 +0.17(+0.57%)
Apr 12, 2016 29.05 29.30 28.83 29.25 5,756,658 +0.44(+1.54%)
Apr 11, 2016 29.03 29.05 28.80 28.81 4,284,509 +0.06(+0.22%)
Apr 08, 2016 28.78 28.84 28.62 28.75 4,425,627 +0.01(+0.05%)
Apr 07, 2016 28.57 28.94 28.56 28.74 5,829,513 -0.10(-0.36%)
Apr 06, 2016 28.17 28.87 28.17 28.84 6,778,816 +0.91(+3.27%)
Apr 05, 2016 28.01 28.10 27.83 27.93 5,858,607 -0.42(-1.49%)
Apr 04, 2016 28.22 28.40 28.15 28.35 5,529,920 +0.44(+1.56%)
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.