Skip to main content

Gsk Plc ADR (NY: GSK )

30.24 -0.47 (-1.53%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 43.22 43.63 42.95 43.53 6,023,747 -0.24(-0.55%)
Jun 29, 2022 43.48 43.95 43.41 43.77 3,789,931 +0.42(+0.97%)
Jun 28, 2022 43.59 43.75 43.26 43.35 3,915,444 -0.35(-0.80%)
Jun 27, 2022 43.62 43.88 43.46 43.70 3,597,430 +0.01(+0.02%)
Jun 24, 2022 43.29 43.70 43.00 43.69 3,936,005 +0.94(+2.20%)
Jun 23, 2022 42.52 42.77 42.35 42.75 6,327,159 +0.78(+1.86%)
Jun 22, 2022 41.93 42.36 41.90 41.97 4,946,368 +0.20(+0.48%)
Jun 21, 2022 41.99 42.05 41.66 41.77 4,162,988 +0.50(+1.21%)
Jun 17, 2022 41.42 41.66 41.16 41.27 4,304,821 -0.37(-0.89%)
Jun 16, 2022 41.44 41.89 41.32 41.64 5,060,278 -0.31(-0.74%)
Jun 15, 2022 41.86 42.15 41.27 41.95 8,438,223 +0.71(+1.72%)
Jun 14, 2022 41.93 42.10 41.06 41.24 7,996,590 -1.26(-2.96%)
Jun 13, 2022 43.11 43.20 42.41 42.50 10,286,003 -1.30(-2.97%)
Jun 10, 2022 43.33 43.97 42.96 43.80 10,741,430 +0.76(+1.77%)
Jun 09, 2022 43.80 44.03 43.03 43.04 6,490,853 -1.16(-2.62%)
Jun 08, 2022 44.00 44.71 43.89 44.20 11,447,225 -0.05(-0.11%)
Jun 07, 2022 42.97 44.27 42.97 44.25 13,593,442 +1.44(+3.36%)
Jun 06, 2022 43.21 43.21 42.66 42.81 3,785,061 +0.09(+0.21%)
Jun 03, 2022 43.14 43.36 42.71 42.72 13,991,585 -0.67(-1.54%)
Jun 02, 2022 43.29 43.40 42.69 43.39 4,297,703 +0.35(+0.81%)
Jun 01, 2022 43.74 43.76 42.80 43.04 6,125,440 -0.86(-1.96%)
May 31, 2022 43.93 44.12 43.77 43.90 7,944,679 -0.16(-0.36%)
May 27, 2022 44.22 44.22 43.86 44.06 5,744,644 -0.36(-0.81%)
May 26, 2022 44.76 44.92 44.30 44.42 6,379,938 -0.55(-1.22%)
May 25, 2022 44.97 45.09 44.62 44.97 6,482,675 -0.03(-0.07%)
May 24, 2022 44.73 45.09 44.70 45.00 6,592,333 +0.25(+0.56%)
May 23, 2022 44.85 45.14 44.68 44.75 6,773,454 +0.23(+0.52%)
May 20, 2022 44.19 44.54 43.81 44.52 7,481,985 +0.96(+2.20%)
May 19, 2022 43.08 43.76 43.06 43.56 7,855,107 -0.07(-0.16%)
May 18, 2022 44.38 44.48 43.60 43.63 4,792,429 -1.08(-2.42%)
May 17, 2022 44.64 44.91 44.40 44.71 4,469,198 +0.34(+0.77%)
May 16, 2022 43.79 44.48 43.76 44.37 3,631,171 +1.05(+2.42%)
May 13, 2022 42.89 43.34 42.78 43.32 6,015,862 +0.85(+2.00%)
May 12, 2022 42.33 42.61 42.13 42.47 6,191,136 -0.06(-0.14%)
May 11, 2022 43.02 43.51 42.52 42.53 8,996,979 -0.89(-2.05%)
May 10, 2022 43.32 43.63 43.22 43.42 7,895,180 +0.26(+0.60%)
May 09, 2022 43.45 43.54 43.05 43.16 4,263,417 -0.93(-2.11%)
May 06, 2022 44.00 44.33 43.80 44.09 5,682,071 -0.30(-0.68%)
May 05, 2022 44.68 44.78 44.14 44.39 4,667,447 -0.77(-1.71%)
May 04, 2022 45.03 45.28 44.41 45.16 5,433,971 +0.04(+0.09%)
May 03, 2022 45.23 45.38 44.86 45.12 5,180,943 +0.40(+0.89%)
May 02, 2022 45.15 45.28 44.26 44.72 3,831,275 -0.56(-1.24%)
Apr 29, 2022 45.55 45.66 45.21 45.28 4,410,018 -0.46(-1.01%)
Apr 28, 2022 45.18 45.83 45.10 45.74 5,107,516 +0.30(+0.66%)
Apr 27, 2022 45.16 45.85 44.92 45.44 5,973,427 +1.05(+2.37%)
Apr 26, 2022 44.93 45.16 44.36 44.39 4,734,866 -0.75(-1.66%)
Apr 25, 2022 44.52 45.19 44.41 45.14 4,249,990 +0.27(+0.60%)
Apr 22, 2022 45.21 45.37 44.83 44.87 4,446,544 -0.82(-1.79%)
Apr 21, 2022 45.76 45.97 45.48 45.69 5,617,678 -0.15(-0.33%)
Apr 20, 2022 45.75 46.02 45.52 45.84 4,557,406 -0.05(-0.11%)
Apr 19, 2022 45.96 46.25 45.83 45.89 3,185,504 -0.31(-0.67%)
Apr 18, 2022 46.11 46.48 46.05 46.20 2,431,738 -0.12(-0.26%)
Apr 14, 2022 46.66 46.73 46.26 46.32 3,732,518 -0.53(-1.13%)
Apr 13, 2022 46.67 46.88 46.22 46.85 4,754,584 +0.32(+0.69%)
Apr 12, 2022 46.78 46.80 46.36 46.53 5,905,277 +0.05(+0.11%)
Apr 11, 2022 46.87 46.97 46.38 46.48 5,113,529 -0.16(-0.34%)
Apr 08, 2022 46.29 46.74 46.24 46.64 3,883,452 +0.41(+0.89%)
Apr 07, 2022 45.45 46.30 45.39 46.23 6,415,262 +0.51(+1.12%)
Apr 06, 2022 44.98 45.74 44.77 45.72 5,389,124 +1.15(+2.58%)
Apr 05, 2022 44.27 45.08 44.22 44.57 4,885,975 +0.82(+1.87%)
Apr 04, 2022 43.70 43.78 43.50 43.75 3,432,735 -0.14(-0.32%)
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.