Indicators

Gsk Plc ADR (NY: GSK )

44.98 +0.10 (+0.22%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.58	14.87	14.47	14.64	0	-0.02(-0.17%)
Feb 26, 2009	15.19	15.22	14.65	14.66	4,699,328	-0.40(-2.65%)
Feb 25, 2009	15.22	15.30	15.06	15.06	4,969,540	-0.58(-3.70%)
Feb 24, 2009	15.66	15.70	15.37	15.64	4,895,380	+0.14(+0.88%)
Feb 23, 2009	16.05	16.08	15.47	15.50	5,452,155	-0.31(-1.97%)
Feb 20, 2009	15.82	16.01	15.74	15.82	0	-0.37(-2.31%)
Feb 19, 2009	16.41	16.52	16.13	16.19	11,672,752	-0.18(-1.07%)
Feb 18, 2009	16.52	16.52	16.32	16.36	2,825,853	+0.13(+0.78%)
Feb 17, 2009	16.43	16.47	16.14	16.24	4,693,512	-0.76(-4.46%)
Feb 13, 2009	17.15	17.26	16.93	17.00	0	-0.17(-0.99%)
Feb 12, 2009	16.88	17.19	16.77	17.17	3,684,673	-0.08(-0.48%)
Feb 11, 2009	16.96	17.28	16.96	17.25	3,912,180	-0.43(-2.42%)
Feb 10, 2009	18.02	18.13	17.56	17.68	3,363,234	-0.30(-1.65%)
Feb 09, 2009	18.02	18.03	17.81	17.97	2,582,781	-0.06(-0.35%)
Feb 06, 2009	17.62	18.15	17.62	18.04	4,665,225	-0.12(-0.64%)
Feb 05, 2009	18.04	18.28	17.79	18.15	6,839,873	+0.36(+2.02%)
Feb 04, 2009	17.94	17.99	17.71	17.79	5,007,428	+0.13(+0.74%)
Feb 03, 2009	17.33	17.69	17.14	17.66	2,779,747	+0.60(+3.53%)

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.