Skip to main content

Gsk Plc ADR (NY: GSK )

42.38 -0.18 (-0.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.28 19.46 19.26 19.39 2,085,105 -0.02(-0.12%)
Jun 27, 2002 19.21 19.42 18.92 19.41 3,848,467 +0.67(+3.57%)
Jun 26, 2002 18.34 18.79 18.34 18.74 2,356,118 +0.40(+2.21%)
Jun 25, 2002 18.47 18.61 18.34 18.34 1,810,088 -0.13(-0.73%)
Jun 21, 2002 18.71 18.83 18.70 18.47 2,661,619 +0.11(+0.61%)
Jun 20, 2002 18.77 18.85 18.36 18.36 2,181,228 -0.03(-0.15%)
Jun 19, 2002 18.26 18.55 18.23 18.39 1,811,423 -0.13(-0.73%)
Jun 18, 2002 18.48 18.65 18.43 18.52 3,468,649 -0.07(-0.36%)
Jun 17, 2002 18.18 18.61 18.14 18.59 2,512,540 +0.93(+5.24%)
Jun 14, 2002 17.55 17.70 17.44 17.66 3,018,297 -0.13(-0.76%)
Jun 12, 2002 17.64 18.04 17.58 17.80 4,413,856 +0.22(+1.23%)
Jun 11, 2002 18.13 18.13 17.58 17.58 3,837,342 -0.85(-4.61%)
Jun 10, 2002 18.43 18.67 18.29 18.43 4,003,332 +0.70(+3.95%)
Jun 07, 2002 17.40 17.97 17.37 17.73 2,964,228 +0.41(+2.36%)
Jun 06, 2002 17.59 17.60 17.21 17.32 3,097,509 -0.62(-3.48%)
Jun 05, 2002 17.86 17.97 17.78 17.95 2,434,440 -0.37(-2.01%)
May 31, 2002 18.25 18.58 18.19 18.31 4,498,631 -1.11(-5.69%)
May 28, 2002 19.35 19.53 19.31 19.42 4,187,789 +0.30(+1.57%)
May 27, 2002 19.44 19.68 18.97 19.12 10,070,855 +0.00(+0.00%)
May 24, 2002 19.44 19.68 18.97 19.12 10,070,855 -1.73(-8.30%)
May 23, 2002 21.11 21.12 20.58 20.85 3,583,685 -0.70(-3.25%)
May 22, 2002 21.42 21.56 21.32 21.55 1,191,075 +0.27(+1.25%)
May 21, 2002 21.39 21.44 21.24 21.28 1,678,587 -0.08(-0.38%)
May 20, 2002 21.34 21.57 21.29 21.37 1,798,072 -0.07(-0.34%)
May 17, 2002 21.30 21.44 21.19 21.44 2,250,873 +0.01(+0.06%)
May 16, 2002 21.50 21.55 21.36 21.42 2,448,458 -0.19(-0.89%)
May 15, 2002 21.66 21.79 21.55 21.62 1,530,397 +0.07(+0.33%)
May 14, 2002 21.57 21.62 21.31 21.55 1,334,369 -0.08(-0.37%)
May 13, 2002 21.55 21.68 21.45 21.63 1,359,735 +0.34(+1.58%)
May 10, 2002 21.59 21.59 21.25 21.29 963,674 -0.09(-0.42%)
May 09, 2002 21.46 21.55 21.30 21.38 1,326,359 -0.21(-0.98%)
May 08, 2002 21.50 21.59 21.37 21.59 1,444,733 +0.36(+1.67%)
May 07, 2002 21.24 21.29 21.11 21.24 1,363,073 -0.05(-0.25%)
May 06, 2002 21.28 21.46 21.14 21.29 1,435,610 -0.09(-0.40%)
May 03, 2002 21.60 21.63 21.28 21.37 1,477,441 -0.09(-0.40%)
May 02, 2002 21.57 21.72 21.42 21.46 1,280,745 -0.23(-1.06%)
May 01, 2002 21.57 21.70 21.41 21.69 4,027,362 +0.09(+0.44%)
Apr 30, 2002 21.72 21.76 21.57 21.59 4,268,559 -0.22(-1.01%)
Apr 29, 2002 21.98 22.08 21.80 21.82 1,751,124 -0.17(-0.76%)
Apr 26, 2002 22.45 22.46 21.89 21.98 2,340,098 -0.12(-0.55%)
Apr 25, 2002 21.80 22.15 21.75 22.10 2,635,363 +0.39(+1.78%)
Apr 24, 2002 21.92 21.93 21.62 21.72 4,716,687 +0.55(+2.59%)
Apr 23, 2002 21.31 21.46 21.13 21.17 2,325,190 -0.02(-0.11%)
Apr 22, 2002 21.06 21.19 21.00 21.19 2,042,162 -0.02(-0.11%)
Apr 19, 2002 21.24 21.34 21.13 21.21 1,441,395 -0.20(-0.94%)
Apr 18, 2002 21.39 21.46 21.24 21.42 3,177,834 +0.32(+1.53%)
Apr 17, 2002 21.01 21.21 20.99 21.09 1,936,249 +0.04(+0.21%)
Apr 16, 2002 20.90 21.11 20.83 21.05 2,215,939 +0.05(+0.24%)
Apr 15, 2002 20.98 21.13 20.82 21.00 1,471,433 +0.21(+0.99%)
Apr 12, 2002 20.79 20.88 20.76 20.79 928,741 +0.06(+0.30%)
Apr 11, 2002 21.10 21.15 20.73 20.73 1,372,196 -0.59(-2.78%)
Apr 10, 2002 21.13 21.33 21.13 21.32 1,637,645 +0.51(+2.46%)
Apr 09, 2002 20.90 20.99 20.75 20.81 1,629,635 -0.09(-0.45%)
Apr 08, 2002 20.91 21.08 20.75 20.90 1,512,597 -0.00(-0.02%)
Apr 05, 2002 21.06 21.19 20.88 20.91 2,628,021 +0.37(+1.82%)
Apr 04, 2002 20.62 20.65 20.45 20.53 2,120,039 -0.22(-1.04%)
Apr 03, 2002 20.97 21.03 20.58 20.75 2,197,249 -0.40(-1.91%)
Apr 02, 2002 21.41 21.44 21.12 21.15 2,380,816 -0.15(-0.70%)
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.