Indicators

Gsk Plc ADR (NY: GSK )

43.45 -0.05 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.82	20.91	20.72	20.80	1,957,117	-0.39(-1.85%)
May 27, 2004	20.98	21.19	20.96	21.19	1,861,588	+0.16(+0.77%)
May 26, 2004	20.92	21.07	20.77	21.03	1,266,982	+0.08(+0.40%)
May 25, 2004	20.66	20.94	20.63	20.94	1,979,162	+0.46(+2.22%)
May 24, 2004	20.52	20.57	20.44	20.49	1,656,854	-0.05(-0.26%)
May 21, 2004	20.63	20.64	20.48	20.54	1,400,273	-0.12(-0.59%)
May 20, 2004	20.72	20.76	20.58	20.66	1,860,363	-0.14(-0.68%)
May 19, 2004	20.94	21.06	20.79	20.81	2,215,943	+0.03(+0.17%)
May 18, 2004	20.82	20.91	20.70	20.77	1,970,793	+0.24(+1.17%)
May 17, 2004	20.56	20.60	20.48	20.53	1,674,613	-0.02(-0.10%)
May 14, 2004	20.44	20.69	20.43	20.55	1,944,053	+0.12(+0.60%)
May 13, 2004	20.47	20.51	20.38	20.43	1,478,248	-0.17(-0.83%)
May 12, 2004	20.62	20.70	20.41	20.60	3,149,187	+0.10(+0.48%)
May 11, 2004	20.43	20.58	20.40	20.50	2,333,313	-0.20(-0.95%)
May 10, 2004	20.90	20.92	20.60	20.70	2,886,686	-0.40(-1.88%)
May 07, 2004	20.93	21.23	20.92	21.10	2,036,112	-0.11(-0.51%)
May 06, 2004	21.11	21.25	21.04	21.20	2,758,498	-0.11(-0.51%)
May 05, 2004	21.07	21.39	21.03	21.31	2,863,212	+0.38(+1.83%)
May 04, 2004	20.86	21.02	20.81	20.93	2,294,326	+0.23(+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.