Skip to main content

Gsk Plc ADR (NY: GSK )

40.73 -0.51 (-1.24%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.66 25.68 25.31 25.47 4,464,228 -0.26(-0.99%)
Oct 26, 2012 25.80 25.72 25.72 25.72 3,011,873 -0.03(-0.11%)
Oct 25, 2012 25.87 25.87 25.65 25.75 4,008,840 +0.11(+0.42%)
Oct 24, 2012 25.72 25.72 25.57 25.64 5,367,477 +0.23(+0.92%)
Oct 23, 2012 25.53 25.54 25.33 25.41 2,952,403 -0.30(-1.17%)
Oct 19, 2012 25.91 25.94 25.67 25.71 4,051,067 -0.23(-0.90%)
Oct 18, 2012 25.97 26.09 25.91 25.94 6,122,393 -0.23(-0.87%)
Oct 17, 2012 26.21 26.32 26.16 26.17 4,304,587 -0.29(-1.11%)
Oct 16, 2012 26.38 26.48 26.31 26.47 3,160,845 +0.24(+0.91%)
Oct 15, 2012 26.16 26.32 26.14 26.23 3,915,575 +0.23(+0.89%)
Oct 12, 2012 26.00 26.14 25.97 26.00 2,440,956 +0.06(+0.22%)
Oct 11, 2012 26.06 26.11 25.94 25.94 2,871,389 -0.17(-0.65%)
Oct 10, 2012 26.19 26.19 26.04 26.11 2,469,812 -0.09(-0.32%)
Oct 09, 2012 26.31 26.62 26.18 26.19 3,639,991 -0.43(-1.62%)
Oct 08, 2012 26.46 26.65 26.46 26.63 2,568,555 -0.25(-0.93%)
Oct 05, 2012 26.96 27.05 26.78 26.88 3,299,964 -0.04(-0.15%)
Oct 04, 2012 26.81 26.93 26.72 26.91 3,079,020 +0.31(+1.15%)
Oct 03, 2012 26.49 26.64 26.43 26.61 3,510,000 +0.02(+0.06%)
Oct 02, 2012 26.57 26.65 26.47 26.59 2,498,811 +0.27(+1.03%)
Oct 01, 2012 26.47 26.57 26.23 26.32 2,535,622 +0.09(+0.35%)
Sep 28, 2012 26.28 26.31 26.10 26.23 3,219,813 -0.30(-1.13%)
Sep 27, 2012 26.54 26.59 26.31 26.53 2,063,708 +0.12(+0.47%)
Sep 26, 2012 26.63 26.63 26.39 26.40 3,268,872 -0.28(-1.06%)
Sep 25, 2012 26.78 26.94 26.66 26.69 2,733,776 +0.08(+0.30%)
Sep 24, 2012 26.53 26.62 26.50 26.61 2,266,061 +0.09(+0.34%)
Sep 21, 2012 26.51 26.58 26.46 26.52 2,408,987 +0.10(+0.36%)
Sep 20, 2012 26.32 26.47 26.22 26.42 3,276,976 -0.08(-0.30%)
Sep 19, 2012 26.52 26.60 26.47 26.50 4,459,995 -0.22(-0.83%)
Sep 18, 2012 26.56 26.73 26.49 26.72 4,397,614 +0.30(+1.14%)
Sep 17, 2012 26.43 26.50 26.35 26.42 2,926,988 +0.39(+1.48%)
Sep 14, 2012 26.08 26.20 26.01 26.04 3,512,984 -0.45(-1.71%)
Sep 13, 2012 26.25 26.59 26.18 26.49 3,187,214 +0.43(+1.65%)
Sep 12, 2012 26.02 26.09 25.94 26.06 2,325,142 +0.05(+0.17%)
Sep 11, 2012 25.95 26.04 25.91 26.01 2,874,550 +0.32(+1.26%)
Sep 10, 2012 25.55 25.80 25.52 25.69 2,882,859 +0.09(+0.33%)
Sep 07, 2012 25.62 25.67 25.56 25.60 5,789,315 -0.41(-1.57%)
Sep 06, 2012 25.84 26.09 25.83 26.01 3,807,525 +0.32(+1.24%)
Sep 05, 2012 25.77 25.80 25.66 25.70 2,250,728 +0.09(+0.33%)
Sep 04, 2012 25.58 25.64 25.50 25.61 3,901,173 -0.19(-0.75%)
Aug 31, 2012 25.97 25.99 25.67 25.80 3,446,582 -0.03(-0.13%)
Aug 30, 2012 26.06 26.08 25.81 25.84 2,413,656 -0.09(-0.35%)
Aug 29, 2012 25.99 26.02 25.93 25.93 2,166,327 -0.44(-1.68%)
Aug 27, 2012 26.38 26.46 26.29 26.37 2,559,262 +0.03(+0.11%)
Aug 24, 2012 26.23 26.36 26.21 26.34 3,915,557 +0.19(+0.74%)
Aug 23, 2012 26.22 26.23 26.08 26.15 3,042,121 +0.14(+0.52%)
Aug 22, 2012 25.89 26.05 25.88 26.01 3,694,781 -0.12(-0.46%)
Aug 21, 2012 26.22 26.37 26.10 26.13 2,127,630 -0.10(-0.37%)
Aug 20, 2012 26.15 26.29 26.15 26.23 1,829,283 -0.05(-0.19%)
Aug 17, 2012 26.27 26.29 26.08 26.28 2,524,445 -0.20(-0.75%)
Aug 16, 2012 26.43 26.53 26.35 26.48 2,268,538 -0.05(-0.19%)
Aug 15, 2012 26.52 26.56 26.44 26.53 2,332,594 +0.06(+0.21%)
Aug 14, 2012 26.39 26.50 26.35 26.47 2,153,992 +0.07(+0.26%)
Aug 13, 2012 26.39 26.48 26.24 26.40 2,514,091 -0.16(-0.62%)
Aug 10, 2012 26.20 26.59 26.20 26.57 2,702,615 +0.09(+0.32%)
Aug 09, 2012 26.44 26.59 26.42 26.48 3,917,232 -0.28(-1.04%)
Aug 08, 2012 26.76 26.80 26.59 26.76 3,966,329 +0.31(+1.15%)
Aug 07, 2012 26.45 26.59 26.30 26.46 4,881,549 -0.03(-0.13%)
Aug 06, 2012 26.20 26.59 26.19 26.49 6,348,867 +0.31(+1.18%)
Aug 03, 2012 26.09 26.30 26.09 26.18 3,539,415 +0.22(+0.84%)
Aug 02, 2012 26.04 26.09 25.75 25.96 4,097,250 +0.03(+0.13%)
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.