Skip to main content

Gsk Plc ADR (NY: GSK )

42.58 +0.02 (+0.05%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.16 25.43 25.16 25.23 4,835,951 -0.02(-0.09%)
Jul 30, 2012 25.13 25.36 25.10 25.25 3,503,168 +0.18(+0.70%)
Jul 27, 2012 24.75 25.17 24.75 25.08 8,129,129 +0.45(+1.83%)
Jul 26, 2012 24.58 24.68 24.47 24.63 3,988,142 +0.35(+1.45%)
Jul 25, 2012 24.23 24.38 24.01 24.27 6,548,235 -0.30(-1.21%)
Jul 24, 2012 25.01 25.03 24.49 24.57 5,732,397 -0.35(-1.41%)
Jul 23, 2012 24.76 24.97 24.69 24.92 4,828,194 -0.45(-1.77%)
Jul 20, 2012 25.49 25.50 25.27 25.37 4,521,498 -0.24(-0.92%)
Jul 19, 2012 25.49 25.66 25.42 25.61 4,185,032 +0.36(+1.41%)
Jul 18, 2012 24.95 25.27 24.94 25.25 3,691,656 +0.33(+1.32%)
Jul 17, 2012 24.77 24.97 24.64 24.92 3,127,889 +0.08(+0.31%)
Jul 16, 2012 24.76 24.95 24.69 24.85 3,569,780 +0.16(+0.67%)
Jul 13, 2012 24.42 24.76 24.41 24.68 3,313,728 +0.29(+1.19%)
Jul 12, 2012 24.45 24.53 24.24 24.39 6,159,077 -0.59(-2.35%)
Jul 11, 2012 24.93 25.03 24.80 24.98 3,371,614 +0.30(+1.22%)
Jul 10, 2012 24.94 24.97 24.64 24.68 8,091,952 -0.88(-3.43%)
Jul 09, 2012 25.43 25.57 25.34 25.55 2,665,728 +0.18(+0.71%)
Jul 06, 2012 25.38 25.42 25.26 25.37 3,852,649 +0.14(+0.54%)
Jul 05, 2012 25.22 25.31 25.19 25.23 2,189,749 -0.02(-0.09%)
Jul 03, 2012 25.23 25.30 25.14 25.26 2,505,257 -0.17(-0.67%)
Jul 02, 2012 25.02 25.45 24.97 25.43 5,463,405 +0.43(+1.73%)
Jun 29, 2012 24.88 25.14 24.85 24.99 4,077,487 +0.31(+1.27%)
Jun 28, 2012 24.58 24.74 24.44 24.68 12,196,781 -0.30(-1.19%)
Jun 27, 2012 25.28 25.32 24.81 24.98 8,107,714 -0.30(-1.17%)
Jun 26, 2012 25.28 25.38 25.17 25.27 2,753,352 +0.12(+0.48%)
Jun 25, 2012 25.19 25.23 25.08 25.15 2,485,562 -0.02(-0.07%)
Jun 22, 2012 25.27 25.29 25.15 25.17 2,446,702 +0.12(+0.48%)
Jun 21, 2012 25.17 25.37 25.01 25.05 2,266,114 -0.21(-0.85%)
Jun 20, 2012 25.33 25.36 25.09 25.26 4,605,762 +0.04(+0.17%)
Jun 19, 2012 25.27 25.43 25.20 25.22 3,872,246 +0.30(+1.19%)
Jun 18, 2012 24.73 24.98 24.70 24.92 3,017,352 +0.20(+0.82%)
Jun 15, 2012 24.72 24.90 24.66 24.72 4,908,888 -0.13(-0.53%)
Jun 14, 2012 24.76 24.95 24.72 24.85 2,899,217 +0.13(+0.53%)
Jun 13, 2012 24.87 24.89 24.66 24.72 4,282,523 -0.13(-0.53%)
Jun 12, 2012 24.65 24.85 24.48 24.85 3,786,551 +0.50(+2.05%)
Jun 11, 2012 24.60 24.62 24.35 24.35 2,391,006 -0.12(-0.49%)
Jun 08, 2012 24.39 24.50 24.32 24.47 3,531,535 +0.19(+0.79%)
Jun 07, 2012 24.61 24.61 24.28 24.28 4,274,858 -0.06(-0.25%)
Jun 06, 2012 24.09 24.34 24.05 24.34 4,139,293 +0.36(+1.51%)
Jun 05, 2012 23.91 24.02 23.82 23.98 2,737,061 +0.10(+0.41%)
Jun 04, 2012 23.77 23.94 23.75 23.88 5,134,196 +0.05(+0.21%)
Jun 01, 2012 24.02 24.07 23.79 23.83 6,398,010 -0.36(-1.50%)
May 31, 2012 24.27 24.31 24.01 24.19 5,914,484 +0.19(+0.80%)
May 30, 2012 24.11 24.18 23.93 24.00 5,464,343 -0.35(-1.44%)
May 29, 2012 24.54 24.54 24.28 24.35 3,996,766 +0.07(+0.27%)
May 25, 2012 24.24 24.38 24.21 24.29 4,087,974 +0.02(+0.09%)
May 24, 2012 24.37 24.40 24.13 24.26 3,842,260 +0.19(+0.77%)
May 23, 2012 24.17 24.20 23.89 24.08 3,801,482 -0.29(-1.19%)
May 22, 2012 24.41 24.52 24.27 24.37 3,399,654 -0.03(-0.11%)
May 21, 2012 24.35 24.41 24.30 24.40 3,380,260 +0.16(+0.68%)
May 18, 2012 24.47 24.47 24.19 24.23 4,846,710 -0.09(-0.38%)
May 17, 2012 24.62 24.68 24.31 24.32 4,462,752 -0.56(-2.25%)
May 16, 2012 24.86 24.95 24.81 24.88 3,470,008 -0.05(-0.22%)
May 15, 2012 25.00 25.07 24.83 24.94 4,255,199 -0.07(-0.26%)
May 14, 2012 25.00 25.20 24.94 25.00 4,319,305 -0.02(-0.07%)
May 11, 2012 24.90 25.22 24.90 25.02 2,498,307 +0.07(+0.26%)
May 10, 2012 25.11 25.11 24.91 24.95 2,138,376 +0.00(+0.00%)
May 09, 2012 24.81 25.09 24.75 24.95 4,356,255 -0.29(-1.13%)
May 08, 2012 25.27 25.28 24.96 25.24 3,851,398 +0.00(+0.00%)
May 07, 2012 24.95 25.35 24.85 25.24 3,764,284 +0.27(+1.06%)
May 04, 2012 25.30 25.33 24.98 24.98 4,303,459 -0.44(-1.75%)
May 03, 2012 25.34 25.44 25.25 25.42 3,853,625 +0.12(+0.49%)
May 02, 2012 25.10 25.34 25.05 25.29 3,661,154 +0.05(+0.19%)
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.