Indicators

Gsk Plc ADR (NY: GSK )

41.11 +0.20 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.35	28.48	28.28	28.30	1,596,098	-0.08(-0.28%)
Apr 27, 2007	28.32	28.47	28.14	28.38	2,282,238	-0.24(-0.82%)
Apr 26, 2007	28.85	28.86	28.51	28.62	1,658,978	-0.18(-0.63%)
Apr 25, 2007	28.64	28.87	28.47	28.80	4,254,424	-0.01(-0.03%)
Apr 24, 2007	28.96	28.97	28.80	28.81	3,898,015	+0.16(+0.55%)
Apr 23, 2007	28.76	28.90	28.63	28.65	4,578,829	-0.42(-1.45%)
Apr 20, 2007	29.20	29.38	29.03	29.07	5,282,659	+0.12(+0.42%)
Apr 19, 2007	29.00	29.17	28.90	28.95	5,244,737	+0.21(+0.72%)
Apr 18, 2007	28.87	28.90	28.63	28.74	2,690,991	-0.14(-0.48%)
Apr 17, 2007	28.97	29.01	28.82	28.88	4,430,407	+0.06(+0.22%)
Apr 16, 2007	28.79	28.90	28.57	28.82	5,434,003	+0.36(+1.26%)
Apr 13, 2007	28.50	28.53	28.31	28.46	5,696,232	+0.50(+1.80%)
Apr 12, 2007	27.73	27.96	27.72	27.95	3,107,062	+0.56(+2.04%)
Apr 11, 2007	27.53	27.53	27.31	27.40	2,780,411	-0.01(-0.04%)
Apr 10, 2007	27.54	27.57	27.39	27.41	1,336,818	-0.08(-0.30%)
Apr 09, 2007	27.53	27.62	27.43	27.49	1,247,875	-0.06(-0.21%)
Apr 05, 2007	27.34	27.58	27.29	27.55	1,402,761	+0.07(+0.25%)
Apr 04, 2007	27.21	27.48	27.21	27.48	1,375,404	+0.18(+0.66%)
Apr 03, 2007	27.17	27.30	27.13	27.30	1,282,309	+0.26(+0.98%)

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.