Skip to main content

Gsk Plc ADR (NY: GSK )

42.91 -0.08 (-0.17%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 41.41 41.45 41.01 41.06 3,301,320 -0.13(-0.32%)
Mar 30, 2022 41.07 41.50 40.97 41.20 5,467,706 +0.39(+0.95%)
Mar 29, 2022 41.39 41.47 40.59 40.81 4,980,092 -0.08(-0.18%)
Mar 28, 2022 40.93 41.01 40.71 40.88 3,197,979 +0.08(+0.21%)
Mar 25, 2022 40.69 41.00 40.68 40.80 10,198,389 -0.02(-0.05%)
Mar 24, 2022 40.74 41.01 40.60 40.82 3,321,073 +0.37(+0.91%)
Mar 23, 2022 40.59 40.81 40.45 40.45 3,028,207 -0.30(-0.74%)
Mar 22, 2022 41.03 41.03 40.61 40.75 6,079,973 +0.37(+0.91%)
Mar 21, 2022 40.62 40.78 40.30 40.38 5,017,292 -0.17(-0.42%)
Mar 18, 2022 40.22 40.59 40.16 40.55 4,422,140 -0.03(-0.07%)
Mar 17, 2022 39.71 40.87 39.71 40.58 4,832,948 +0.90(+2.26%)
Mar 16, 2022 39.47 39.82 39.19 39.69 5,136,734 +0.38(+0.96%)
Mar 15, 2022 38.88 39.38 38.70 39.31 4,485,714 +0.88(+2.28%)
Mar 14, 2022 38.67 39.18 38.42 38.43 4,872,995 +0.20(+0.52%)
Mar 11, 2022 38.51 38.77 38.22 38.24 4,971,730 -0.25(-0.66%)
Mar 10, 2022 38.39 38.12 38.49 5,154,115 -0.48(-1.23%)
Mar 09, 2022 38.67 39.17 38.48 38.97 11,627,376 +1.28(+3.40%)
Mar 08, 2022 37.59 38.26 37.35 37.69 7,302,413 +0.49(+1.32%)
Mar 07, 2022 37.41 37.59 36.97 37.20 6,072,087 -0.68(-1.79%)
Mar 04, 2022 37.70 38.07 37.56 37.88 8,455,779 -1.20(-3.06%)
Mar 03, 2022 39.30 39.48 38.83 39.07 7,969,110 -0.55(-1.38%)
Mar 02, 2022 39.09 39.78 39.04 39.62 4,683,216 +0.45(+1.16%)
Mar 01, 2022 39.53 39.85 39.05 39.17 4,939,324 -0.29(-0.74%)
Feb 28, 2022 39.53 39.69 39.02 39.46 5,870,316 -0.77(-1.92%)
Feb 25, 2022 39.62 40.38 40.03 40.23 4,639,542 +1.40(+3.62%)
Feb 24, 2022 38.96 39.22 38.24 38.83 6,799,856 -1.25(-3.12%)
Feb 23, 2022 40.43 40.46 40.01 40.08 4,022,604 +0.40(+1.01%)
Feb 22, 2022 39.63 39.94 39.46 39.68 9,514,107 -0.33(-0.81%)
Feb 18, 2022 40.01 0 -0.26(-0.65%)
Feb 17, 2022 40.38 40.48 40.03 40.27 2,746,337 -0.07(-0.16%)
Feb 16, 2022 40.25 40.41 40.12 40.33 3,944,624 -0.21(-0.53%)
Feb 15, 2022 40.16 40.70 40.14 40.54 5,995,659 +0.70(+1.75%)
Feb 14, 2022 40.94 40.95 39.66 39.85 8,703,617 -1.33(-3.23%)
Feb 11, 2022 41.24 41.53 41.14 41.18 3,389,137 -0.13(-0.31%)
Feb 10, 2022 41.56 42.30 41.20 41.31 8,167,176 +0.17(+0.41%)
Feb 09, 2022 41.50 41.73 41.07 41.14 4,182,347 -0.89(-2.12%)
Feb 08, 2022 42.10 42.10 41.70 42.03 7,418,120 +0.21(+0.51%)
Feb 07, 2022 41.61 41.91 41.59 41.82 3,601,450 +0.18(+0.42%)
Feb 04, 2022 41.76 41.99 41.62 41.64 7,236,932 -0.11(-0.27%)
Feb 03, 2022 42.12 41.75 41.75 5,319,647 -0.73(-1.71%)
Feb 02, 2022 41.87 42.53 41.80 42.48 4,204,947 +0.47(+1.13%)
Feb 01, 2022 41.83 42.05 41.68 42.00 3,310,928 +0.34(+0.83%)
Jan 31, 2022 41.61 41.77 41.40 41.66 3,135,143 -0.40(-0.95%)
Jan 28, 2022 42.05 42.12 41.66 42.06 4,171,997 -0.46(-1.07%)
Jan 27, 2022 41.47 42.61 41.45 42.52 8,515,618 +1.48(+3.60%)
Jan 26, 2022 41.35 41.53 40.89 41.04 4,346,389 -0.20(-0.50%)
Jan 25, 2022 40.91 41.38 40.64 41.24 4,881,843 -0.01(-0.02%)
Jan 24, 2022 41.44 41.49 40.51 41.25 9,685,942 -0.67(-1.60%)
Jan 21, 2022 41.90 42.26 41.68 41.92 5,882,180 +0.20(+0.49%)
Jan 20, 2022 41.99 42.09 41.63 41.72 6,064,831 -0.75(-1.77%)
Jan 19, 2022 42.72 43.07 42.31 42.47 9,004,619 -1.05(-2.41%)
Jan 18, 2022 43.10 43.55 43.04 43.52 9,726,303 +1.25(+2.97%)
Jan 14, 2022 42.26 0 +0.38(+0.91%)
Jan 13, 2022 42.23 42.24 41.84 41.88 3,609,796 -0.17(-0.40%)
Jan 12, 2022 42.10 42.10 41.92 42.05 3,869,437 +0.19(+0.44%)
Jan 11, 2022 41.52 41.90 41.39 41.86 4,438,870 +0.19(+0.45%)
Jan 10, 2022 40.78 41.68 40.76 41.68 4,378,008 +0.92(+2.26%)
Jan 07, 2022 40.53 40.91 40.49 40.76 3,045,562 +0.45(+1.11%)
Jan 06, 2022 40.47 40.56 40.22 40.31 2,795,619 -0.21(-0.53%)
Jan 05, 2022 40.85 41.10 40.52 40.53 3,970,926 +0.06(+0.14%)
Jan 04, 2022 40.50 40.75 40.35 40.47 3,404,126 -0.12(-0.30%)
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.