Indicators

Gsk Plc ADR (NY: GSK )

44.98 +0.10 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.12	20.26	20.01	20.15	4,481,495	-0.38(-1.87%)
Nov 27, 2009	20.19	20.60	20.18	20.53	1,667,724	-0.30(-1.45%)
Nov 25, 2009	20.86	20.88	20.72	20.83	3,514,037	+0.29(+1.42%)
Nov 24, 2009	20.54	20.64	20.46	20.54	4,684,125	+0.07(+0.33%)
Nov 23, 2009	20.64	20.75	20.39	20.47	4,842,642	+0.30(+1.47%)
Nov 20, 2009	19.90	20.19	19.89	20.18	2,396,186	+0.03(+0.14%)
Nov 19, 2009	20.18	20.18	19.95	20.15	2,662,635	-0.14(-0.67%)
Nov 18, 2009	20.37	20.39	20.21	20.29	3,244,732	-0.04(-0.19%)
Nov 17, 2009	20.25	20.35	20.23	20.32	3,224,282	-0.03(-0.17%)
Nov 16, 2009	20.27	20.43	20.22	20.36	4,223,034	+0.22(+1.11%)
Nov 13, 2009	20.22	20.27	20.06	20.13	4,542,101	-0.01(-0.05%)
Nov 12, 2009	20.29	20.31	20.11	20.14	4,896,115	+0.11(+0.56%)
Nov 11, 2009	20.12	20.19	19.98	20.03	4,556,898	-0.06(-0.29%)
Nov 10, 2009	20.06	20.11	20.01	20.09	2,585,216	-0.01(-0.05%)
Nov 09, 2009	19.99	20.13	19.91	20.10	2,233,333	+0.41(+2.10%)
Nov 06, 2009	19.36	19.69	19.35	19.69	2,943,037	+0.03(+0.15%)
Nov 05, 2009	19.60	19.72	19.55	19.66	2,205,006	+0.08(+0.40%)
Nov 04, 2009	19.44	19.71	19.43	19.58	2,915,363	-0.07(-0.35%)
Nov 03, 2009	19.41	19.65	19.37	19.65	4,847,732	-0.13(-0.66%)

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.