Skip to main content

Gsk Plc ADR (NY: GSK )

41.60 -0.83 (-1.96%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.34 18.47 18.33 18.35 8,487,229 -0.04(-0.19%)
Jan 28, 2011 18.53 18.62 18.35 18.39 13,904,594 -0.54(-2.83%)
Jan 27, 2011 19.04 19.07 18.91 18.92 5,897,195 -0.02(-0.11%)
Jan 26, 2011 19.05 19.05 18.92 18.94 5,110,670 +0.07(+0.37%)
Jan 25, 2011 18.74 18.89 18.71 18.87 5,301,517 -0.25(-1.29%)
Jan 24, 2011 19.05 19.18 19.04 19.12 4,679,368 +0.25(+1.34%)
Jan 21, 2011 18.89 18.92 18.74 18.87 4,520,447 +0.15(+0.81%)
Jan 20, 2011 19.20 18.77 18.54 18.71 9,975,047 -0.48(-2.53%)
Jan 19, 2011 19.44 19.51 19.05 19.20 8,516,042 -0.09(-0.45%)
Jan 18, 2011 19.10 19.32 19.09 19.29 8,371,624 -0.51(-2.55%)
Jan 14, 2011 19.72 19.84 19.70 19.79 4,037,480 +0.15(+0.77%)
Jan 13, 2011 19.74 19.76 19.60 19.64 3,309,478 -0.08(-0.38%)
Jan 12, 2011 19.56 19.73 19.48 19.71 3,829,503 +0.22(+1.11%)
Jan 11, 2011 19.39 19.50 19.33 19.50 4,139,167 -0.09(-0.44%)
Jan 10, 2011 19.52 19.58 19.49 19.58 3,986,696 +0.00(+0.00%)
Jan 07, 2011 19.57 19.66 19.53 19.58 4,735,643 -0.14(-0.72%)
Jan 06, 2011 19.76 19.81 19.61 19.72 4,632,450 +0.06(+0.28%)
Jan 05, 2011 19.66 19.77 19.61 19.67 7,617,031 -0.46(-2.31%)
Jan 04, 2011 20.11 20.15 19.99 20.13 3,615,990 +0.31(+1.55%)
Jan 03, 2011 19.79 19.95 19.79 19.83 2,469,909 +0.02(+0.08%)
Dec 31, 2010 19.73 19.88 19.70 19.81 2,702,927 +0.09(+0.44%)
Dec 30, 2010 19.80 19.85 19.66 19.72 2,688,128 -0.12(-0.59%)
Dec 29, 2010 19.79 19.91 19.78 19.84 2,945,675 +0.07(+0.36%)
Dec 28, 2010 19.87 19.87 19.77 19.77 1,698,514 -0.00(-0.03%)
Dec 27, 2010 19.75 19.80 19.66 19.78 1,222,055 -0.02(-0.08%)
Dec 23, 2010 19.75 19.82 19.74 19.79 1,638,890 +0.06(+0.28%)
Dec 22, 2010 19.66 19.75 19.62 19.73 2,672,262 -0.01(-0.05%)
Dec 21, 2010 19.79 19.85 19.68 19.74 2,690,213 -0.13(-0.66%)
Dec 20, 2010 19.98 20.03 19.85 19.88 2,155,466 -0.08(-0.40%)
Dec 17, 2010 19.95 20.03 19.87 19.96 3,561,356 -0.27(-1.32%)
Dec 16, 2010 20.11 20.25 20.07 20.22 2,361,015 +0.12(+0.60%)
Dec 15, 2010 20.08 20.20 20.07 20.10 2,781,383 -0.03(-0.15%)
Dec 14, 2010 19.99 20.16 19.97 20.13 2,527,120 -0.06(-0.30%)
Dec 13, 2010 20.01 20.21 19.99 20.19 2,351,302 +0.17(+0.86%)
Dec 10, 2010 19.95 20.06 19.93 20.02 1,785,039 +0.03(+0.15%)
Dec 09, 2010 20.00 20.01 19.85 19.99 2,165,181 +0.07(+0.33%)
Dec 08, 2010 19.88 19.97 19.80 19.93 2,660,972 +0.05(+0.25%)
Dec 07, 2010 19.94 19.99 19.88 19.88 3,982,008 +0.14(+0.69%)
Dec 06, 2010 19.56 19.75 19.53 19.74 2,854,113 -0.06(-0.28%)
Dec 03, 2010 19.70 19.83 19.59 19.80 3,323,225 +0.13(+0.64%)
Dec 02, 2010 19.36 19.69 19.34 19.67 3,651,905 +0.14(+0.72%)
Dec 01, 2010 19.40 19.53 19.37 19.53 4,395,356 +0.19(+0.99%)
Nov 30, 2010 19.18 19.39 19.15 19.34 9,472,190 -0.22(-1.14%)
Nov 29, 2010 19.64 19.68 19.29 19.56 6,676,790 -0.35(-1.78%)
Nov 26, 2010 19.85 19.99 19.79 19.91 2,114,436 +0.17(+0.84%)
Nov 24, 2010 19.54 19.74 19.74 19.74 4,770,977 +0.04(+0.21%)
Nov 23, 2010 19.81 19.85 19.61 19.70 6,264,011 -0.49(-2.43%)
Nov 22, 2010 20.12 20.27 20.00 20.19 4,336,391 -0.09(-0.45%)
Nov 19, 2010 20.17 20.30 20.04 20.29 4,031,213 -0.05(-0.22%)
Nov 18, 2010 20.26 20.38 20.23 20.33 3,843,583 +0.34(+1.72%)
Nov 17, 2010 19.78 20.10 19.75 19.99 8,955,123 +0.52(+2.67%)
Nov 16, 2010 19.75 19.78 19.43 19.47 7,884,016 -0.35(-1.76%)
Nov 15, 2010 19.89 19.95 19.80 19.82 3,953,806 -0.20(-0.98%)
Nov 12, 2010 19.96 20.03 19.87 20.01 4,342,785 -0.07(-0.33%)
Nov 11, 2010 20.07 20.11 19.99 20.08 3,512,254 -0.08(-0.38%)
Nov 10, 2010 20.14 20.15 19.88 20.15 7,896,987 +0.15(+0.73%)
Nov 09, 2010 20.24 20.26 19.92 20.01 5,857,079 -0.45(-2.20%)
Nov 08, 2010 20.56 20.57 20.41 20.46 3,379,523 -0.18(-0.86%)
Nov 05, 2010 20.64 20.70 20.54 20.63 9,059,054 +0.40(+2.00%)
Nov 04, 2010 20.04 20.32 19.99 20.23 7,630,038 +0.40(+2.01%)
Nov 03, 2010 19.80 19.86 19.60 19.83 5,831,986 +0.11(+0.54%)
Nov 02, 2010 19.88 19.91 19.70 19.72 4,532,428 -0.13(-0.66%)
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.