Skip to main content

Gsk Plc ADR (NY: GSK )

43.11 +0.12 (+0.28%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.91 30.05 29.73 29.77 5,930,661 -0.41(-1.37%)
Apr 29, 2015 30.19 30.37 30.04 30.18 5,188,135 -0.15(-0.51%)
Apr 28, 2015 30.33 30.45 30.04 30.34 8,225,121 +0.12(+0.38%)
Apr 27, 2015 30.60 30.80 30.18 30.22 8,595,129 +0.17(+0.56%)
Apr 24, 2015 29.82 30.19 29.75 30.05 5,083,244 +0.18(+0.60%)
Apr 23, 2015 29.73 29.93 29.65 29.87 8,663,480 -0.17(-0.56%)
Apr 22, 2015 30.08 30.25 29.95 30.04 6,523,166 -0.43(-1.42%)
Apr 21, 2015 30.45 30.50 30.32 30.47 4,033,928 +0.09(+0.30%)
Apr 20, 2015 30.45 30.56 30.33 30.38 4,139,186 -0.12(-0.40%)
Apr 17, 2015 30.53 30.58 30.34 30.51 3,899,152 -0.19(-0.61%)
Apr 16, 2015 30.71 30.84 30.65 30.69 4,771,121 -0.12(-0.40%)
Apr 15, 2015 31.10 31.16 30.79 30.82 4,551,165 -0.28(-0.89%)
Apr 14, 2015 31.09 31.25 31.00 31.09 4,151,406 +0.11(+0.35%)
Apr 13, 2015 30.76 31.00 30.76 30.98 4,385,225 -0.13(-0.41%)
Apr 10, 2015 30.80 31.23 30.78 31.11 4,707,425 +0.33(+1.07%)
Apr 09, 2015 30.71 30.83 30.63 30.78 4,044,500 +0.20(+0.65%)
Apr 08, 2015 30.92 30.96 30.48 30.58 3,618,081 +0.10(+0.32%)
Apr 07, 2015 30.53 30.71 30.32 30.49 3,966,707 +0.16(+0.53%)
Apr 06, 2015 30.16 30.41 30.11 30.33 2,385,725 +0.19(+0.64%)
Apr 02, 2015 30.07 30.13 30.13 30.13 3,430,235 +0.01(+0.04%)
Apr 01, 2015 30.20 30.20 29.87 30.12 7,101,873 +0.35(+1.17%)
Mar 31, 2015 29.69 29.89 29.64 29.77 6,767,987 -0.68(-2.22%)
Mar 30, 2015 30.31 30.48 30.27 30.45 3,736,414 +0.12(+0.38%)
Mar 27, 2015 30.25 30.36 30.17 30.33 4,023,588 +0.23(+0.77%)
Mar 26, 2015 30.47 30.52 30.07 30.10 5,235,592 -0.45(-1.46%)
Mar 25, 2015 30.88 30.96 30.54 30.54 3,505,065 -0.25(-0.80%)
Mar 24, 2015 31.05 31.10 30.78 30.79 3,744,351 -0.41(-1.32%)
Mar 23, 2015 31.49 31.25 30.94 31.20 5,431,705 -0.28(-0.90%)
Mar 20, 2015 31.29 31.66 31.23 31.49 5,623,317 +0.39(+1.24%)
Mar 19, 2015 31.20 31.21 30.85 31.10 4,887,544 -0.34(-1.09%)
Mar 18, 2015 30.63 31.51 30.56 31.44 7,474,556 +0.97(+3.20%)
Mar 17, 2015 30.20 30.55 30.18 30.47 4,241,370 +0.17(+0.55%)
Mar 16, 2015 29.99 30.36 29.99 30.30 5,092,701 +0.39(+1.29%)
Mar 13, 2015 29.53 29.95 29.51 29.91 6,333,680 +0.00(+0.00%)
Mar 12, 2015 29.76 29.96 29.66 29.91 6,700,530 +0.48(+1.62%)
Mar 11, 2015 29.51 29.58 29.24 29.44 6,867,687 -0.26(-0.87%)
Mar 10, 2015 30.14 30.15 29.62 29.69 6,404,642 -0.66(-2.19%)
Mar 09, 2015 30.20 30.38 30.15 30.36 3,238,980 +0.21(+0.71%)
Mar 06, 2015 30.42 30.50 30.14 30.14 4,494,205 -0.56(-1.83%)
Mar 05, 2015 30.96 30.98 30.65 30.71 3,907,610 -0.14(-0.46%)
Mar 04, 2015 30.80 30.96 30.54 30.85 4,840,101 +0.07(+0.23%)
Mar 03, 2015 30.98 31.04 30.68 30.78 4,531,258 -0.14(-0.46%)
Mar 02, 2015 30.63 30.94 30.61 30.92 4,226,381 +0.33(+1.08%)
Feb 27, 2015 30.69 30.79 30.54 30.59 5,436,207 -0.27(-0.88%)
Feb 26, 2015 30.80 30.94 30.76 30.86 5,187,997 +0.08(+0.25%)
Feb 25, 2015 30.79 30.89 30.67 30.78 7,561,315 +0.01(+0.04%)
Feb 24, 2015 30.58 30.83 30.47 30.77 6,960,603 +0.26(+0.87%)
Feb 23, 2015 30.40 30.64 30.35 30.51 3,745,906 -0.04(-0.13%)
Feb 20, 2015 30.30 30.54 30.18 30.54 3,545,510 +0.21(+0.68%)
Feb 19, 2015 30.40 30.49 30.13 30.34 4,190,223 -0.17(-0.57%)
Feb 18, 2015 30.41 30.56 30.37 30.51 5,068,875 +0.18(+0.61%)
Feb 17, 2015 30.08 30.42 29.98 30.33 6,143,702 -0.15(-0.48%)
Feb 13, 2015 30.19 30.47 30.47 30.47 9,453,558 +1.26(+4.33%)
Feb 12, 2015 29.15 29.25 28.96 29.21 5,658,886 -0.17(-0.56%)
Feb 11, 2015 29.33 29.42 29.27 29.38 3,946,183 -0.03(-0.09%)
Feb 10, 2015 29.32 29.43 29.32 29.40 5,937,054 -0.09(-0.30%)
Feb 09, 2015 29.34 29.56 29.26 29.49 9,060,179 +0.25(+0.85%)
Feb 06, 2015 29.64 29.64 29.16 29.24 9,447,113 +0.03(+0.11%)
Feb 05, 2015 29.14 29.25 28.94 29.21 8,030,158 +0.64(+2.22%)
Feb 04, 2015 28.14 28.69 28.28 28.57 9,240,840 +0.44(+1.56%)
Feb 03, 2015 28.15 28.16 27.92 28.14 7,681,026 +0.19(+0.68%)
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.