Skip to main content

Gsk Plc ADR (NY: GSK )

42.56 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.13 17.20 16.88 16.94 1,558,433 +0.00(+0.03%)
Oct 30, 2002 17.05 17.06 16.81 16.93 1,561,548 -0.37(-2.13%)
Oct 29, 2002 17.48 17.59 16.95 17.30 1,687,932 +0.00(+0.00%)
Oct 28, 2002 17.48 17.76 17.17 17.30 1,648,326 -0.12(-0.70%)
Oct 25, 2002 17.17 17.57 17.04 17.42 1,711,740 +0.35(+2.03%)
Oct 24, 2002 17.06 17.27 16.89 17.08 3,051,895 -0.57(-3.23%)
Oct 23, 2002 17.76 17.88 17.33 17.65 4,258,769 -0.93(-5.01%)
Oct 22, 2002 18.80 18.86 18.22 18.58 1,855,034 -0.22(-1.15%)
Oct 21, 2002 18.48 18.82 18.31 18.80 1,950,044 -0.07(-0.38%)
Oct 18, 2002 18.95 19.10 18.67 18.87 2,524,778 -0.50(-2.58%)
Oct 17, 2002 19.32 19.39 19.06 19.37 1,462,311 +0.50(+2.64%)
Oct 16, 2002 18.89 19.06 18.82 18.87 2,278,241 -0.44(-2.28%)
Oct 15, 2002 18.91 19.32 18.88 19.31 2,531,676 +0.54(+2.90%)
Oct 14, 2002 18.50 18.82 18.50 18.76 1,936,249 +0.30(+1.63%)
Oct 11, 2002 18.24 18.52 17.90 18.46 1,379,538 +0.39(+2.16%)
Oct 10, 2002 17.35 18.18 17.25 18.07 2,527,003 +0.32(+1.80%)
Oct 09, 2002 17.71 18.06 17.68 17.75 2,425,763 -0.27(-1.50%)
Oct 08, 2002 18.03 18.05 17.63 18.02 3,759,020 +0.18(+1.03%)
Oct 07, 2002 17.81 18.16 17.72 17.84 1,665,681 -0.43(-2.36%)
Oct 04, 2002 18.41 18.49 18.11 18.27 2,377,924 -0.44(-2.33%)
Oct 03, 2002 18.86 19.30 18.61 18.71 3,269,506 +0.27(+1.49%)
Oct 02, 2002 18.47 18.71 18.39 18.43 3,368,299 +0.23(+1.28%)
Oct 01, 2002 17.71 18.26 17.55 18.20 3,350,944 +0.93(+5.36%)
Sep 30, 2002 17.29 17.41 16.97 17.27 2,093,338 -0.19(-1.11%)
Sep 27, 2002 17.51 17.97 17.38 17.46 3,999,994 +0.15(+0.86%)
Sep 26, 2002 17.11 17.39 17.04 17.32 3,276,849 +0.76(+4.56%)
Sep 25, 2002 16.34 16.61 16.11 16.56 1,919,783 +0.60(+3.77%)
Sep 24, 2002 15.69 16.14 15.64 15.96 623,017 -0.02(-0.14%)
Sep 23, 2002 16.03 16.34 15.85 15.98 1,822,103 -0.40(-2.44%)
Sep 20, 2002 16.54 16.61 16.28 16.38 3,112,639 +0.57(+3.61%)
Sep 19, 2002 16.09 16.16 15.79 15.81 4,948,093 -1.07(-6.36%)
Sep 18, 2002 16.67 16.99 16.65 16.88 1,600,487 +0.04(+0.27%)
Sep 17, 2002 17.24 17.30 16.84 16.84 2,172,105 -0.24(-1.39%)
Sep 16, 2002 16.92 17.15 16.82 17.08 956,999 +0.00(+0.00%)
Sep 13, 2002 16.76 17.17 16.66 17.08 1,802,745 -0.12(-0.68%)
Sep 12, 2002 17.42 17.45 17.17 17.20 1,787,392 -0.43(-2.45%)
Sep 11, 2002 17.80 17.88 17.60 17.63 1,292,093 +0.24(+1.40%)
Sep 10, 2002 17.42 17.48 17.24 17.38 2,198,139 +0.27(+1.55%)
Sep 09, 2002 16.71 17.22 16.66 17.12 1,710,405 +0.29(+1.71%)
Sep 06, 2002 17.30 17.30 16.83 16.83 1,340,600 +0.14(+0.86%)
Sep 05, 2002 16.38 16.84 16.31 16.69 2,015,906 -0.27(-1.59%)
Sep 04, 2002 16.52 17.01 16.52 16.96 1,909,771 +0.62(+3.82%)
Sep 03, 2002 16.45 16.54 16.11 16.33 3,522,051 -0.70(-4.09%)
Aug 30, 2002 17.09 17.17 16.91 17.03 2,069,530 -0.34(-1.97%)
Aug 29, 2002 16.86 17.46 16.79 17.37 2,378,814 -0.07(-0.41%)
Aug 28, 2002 17.63 17.66 17.20 17.44 1,576,456 -0.49(-2.71%)
Aug 27, 2002 18.00 18.20 17.81 17.93 2,553,926 -0.17(-0.92%)
Aug 26, 2002 17.98 18.16 17.77 18.09 1,208,431 +0.06(+0.32%)
Aug 23, 2002 18.20 18.32 18.00 18.04 1,876,617 -0.34(-1.86%)
Aug 22, 2002 18.20 18.45 18.02 18.38 2,689,878 -0.09(-0.49%)
Aug 21, 2002 18.27 18.49 18.01 18.47 1,373,753 +0.22(+1.23%)
Aug 20, 2002 18.31 18.43 18.16 18.24 1,668,351 -0.13(-0.71%)
Aug 16, 2002 18.38 18.52 18.29 18.37 2,281,356 +0.09(+0.52%)
Aug 15, 2002 18.49 18.59 18.16 18.28 2,293,149 -0.21(-1.12%)
Aug 14, 2002 18.02 18.54 17.80 18.48 3,983,306 +0.28(+1.56%)
Aug 13, 2002 17.99 18.56 17.97 18.20 2,328,305 -0.30(-1.60%)
Aug 12, 2002 18.47 18.65 18.37 18.50 1,736,438 +0.74(+4.18%)
Aug 07, 2002 17.53 17.80 17.33 17.76 2,638,034 +0.57(+3.29%)
Aug 06, 2002 16.95 17.84 16.88 17.19 3,892,746 +0.33(+1.95%)
Aug 05, 2002 17.64 17.66 16.85 16.86 3,508,255 -0.67(-3.80%)
Aug 02, 2002 17.44 17.66 17.30 17.53 2,518,548 +0.71(+4.25%)
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.