Skip to main content

Gsk Plc ADR (NY: GSK )

36.33 -0.27 (-0.74%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.26 18.45 18.19 18.22 3,863 +0.09(+0.47%)
Jun 29, 2010 18.44 18.46 18.05 18.14 31,812 -0.41(-2.20%)
Jun 25, 2010 18.54 18.60 18.42 18.54 3,670,231 -0.19(-1.03%)
Jun 24, 2010 18.89 18.91 18.73 18.74 38,236 -0.01(-0.06%)
Jun 23, 2010 18.85 18.85 18.56 18.75 3,364,012 -0.04(-0.20%)
Jun 22, 2010 18.86 19.04 18.77 18.78 9,358 -0.08(-0.40%)
Jun 21, 2010 19.05 19.08 18.82 18.86 3,550,224 -0.16(-0.82%)
Jun 18, 2010 19.01 19.13 18.99 19.01 3,886,143 -0.36(-1.85%)
Jun 17, 2010 19.38 19.43 19.24 19.37 2,489,315 -0.13(-0.69%)
Jun 16, 2010 19.38 19.64 19.30 19.51 6,391,299 +0.21(+1.08%)
Jun 15, 2010 19.20 19.31 19.11 19.30 9,670 +0.42(+2.21%)
Jun 14, 2010 18.98 19.09 18.85 18.88 2,711,590 +0.14(+0.77%)
Jun 11, 2010 18.51 18.77 18.48 18.74 3,569,035 +0.37(+2.01%)
Jun 10, 2010 18.34 18.50 18.27 18.37 3,800 +0.31(+1.72%)
Jun 09, 2010 18.12 18.28 18.00 18.06 3,548,026 +0.05(+0.30%)
Jun 08, 2010 18.01 18.05 17.78 18.00 3,001 -0.03(-0.18%)
Jun 07, 2010 18.16 18.31 18.01 18.03 2,710,261 -0.12(-0.65%)
Jun 04, 2010 18.15 18.47 18.10 18.15 3,035,400 -0.56(-3.01%)
Jun 03, 2010 18.78 18.84 18.61 18.71 3,323,903 +0.06(+0.34%)
Jun 02, 2010 18.44 18.66 18.33 18.65 15,568 +0.62(+3.42%)
Jun 01, 2010 18.14 18.33 18.03 18.03 5,073,513 +0.11(+0.60%)
May 28, 2010 17.93 18.17 17.88 17.93 3,183,055 +0.05(+0.30%)
May 27, 2010 17.58 17.88 17.53 17.87 3,989,838 +0.55(+3.15%)
May 26, 2010 17.48 17.63 17.28 17.33 5,103,810 -0.31(-1.76%)
May 25, 2010 17.32 17.64 17.23 17.64 35,001 -0.01(-0.03%)
May 24, 2010 17.63 17.83 17.57 17.64 3,214,940 -0.19(-1.05%)
May 21, 2010 17.40 17.89 17.37 17.83 4,666,110 -0.03(-0.15%)
May 20, 2010 17.93 18.12 17.84 17.86 5,340,482 -0.51(-2.77%)
May 19, 2010 18.03 18.45 18.02 18.37 6,874,468 +0.33(+1.84%)
May 18, 2010 18.30 18.39 18.02 18.03 10,946 -0.44(-2.38%)
May 17, 2010 18.30 18.53 18.22 18.47 4,615,107 +0.18(+0.97%)
May 14, 2010 18.30 18.60 18.21 18.30 4,554,318 -0.50(-2.68%)
May 13, 2010 18.89 18.97 18.78 18.80 1,992,831 -0.17(-0.88%)
May 12, 2010 18.93 19.06 18.86 18.97 2,981,338 +0.02(+0.08%)
May 11, 2010 19.08 19.13 18.92 18.95 2,450 +0.04(+0.23%)
May 10, 2010 18.88 18.95 18.81 18.91 4,028,555 +0.58(+3.19%)
May 07, 2010 18.51 18.62 18.00 18.32 7,023,927 -0.38(-2.01%)
May 06, 2010 19.22 19.50 17.81 18.70 1,119 -0.71(-3.64%)
May 05, 2010 19.48 19.49 19.25 19.41 4,166,377 -0.14(-0.74%)
May 04, 2010 19.60 19.64 19.45 19.55 4,057,218 -0.25(-1.28%)
May 03, 2010 19.81 19.88 19.74 19.80 2,756,116 +0.07(+0.38%)
Apr 30, 2010 19.84 19.86 19.63 19.73 4,849,408 -0.11(-0.56%)
Apr 29, 2010 19.82 19.92 19.73 19.84 2,926,068 +0.12(+0.59%)
Apr 28, 2010 19.81 19.85 19.58 19.72 5,288,700 -0.15(-0.75%)
Apr 27, 2010 20.00 20.06 19.70 19.87 6,690,867 -0.59(-2.90%)
Apr 26, 2010 20.48 20.55 20.46 20.47 2,422,010 +0.04(+0.18%)
Apr 23, 2010 20.22 20.44 20.16 20.43 2,985,061 +0.00(+0.00%)
Apr 22, 2010 20.52 20.65 20.26 20.43 5,478,739 -0.21(-1.00%)
Apr 21, 2010 20.72 20.74 20.52 20.63 27,870 -0.23(-1.09%)
Apr 20, 2010 20.87 20.95 20.79 20.86 5,123 +0.03(+0.13%)
Apr 19, 2010 20.68 20.84 20.67 20.84 1,950,244 -0.10(-0.48%)
Apr 16, 2010 21.02 21.12 20.84 20.94 2,943,226 +0.06(+0.28%)
Apr 15, 2010 20.85 21.00 20.83 20.88 2,370,100 -0.01(-0.03%)
Apr 14, 2010 20.95 21.02 20.87 20.88 3,720,789 -0.01(-0.05%)
Apr 13, 2010 20.87 20.91 20.71 20.89 2,924,233 +0.19(+0.92%)
Apr 12, 2010 20.70 20.82 20.65 20.70 2,369,913 -0.04(-0.18%)
Apr 09, 2010 20.79 20.81 20.68 20.74 3,285,692 +0.18(+0.87%)
Apr 08, 2010 20.54 20.63 20.50 20.56 3,269,165 +0.05(+0.26%)
Apr 07, 2010 20.56 20.69 20.45 20.51 5,212,581 +0.01(+0.05%)
Apr 06, 2010 20.15 20.62 20.15 20.50 6,093,332 -0.03(-0.13%)
Apr 05, 2010 20.53 20.53 20.40 20.52 1,669,572 +0.13(+0.62%)
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.