Skip to main content

Gsk Plc ADR (NY: GSK )

41.98 -0.45 (-1.05%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.84 19.90 19.67 19.73 4,835,823 -0.51(-2.53%)
Feb 28, 2008 20.35 20.47 20.14 20.25 2,863,815 -0.19(-0.92%)
Feb 27, 2008 20.30 20.60 20.30 20.44 2,849,452 -0.17(-0.83%)
Feb 26, 2008 20.28 20.62 20.26 20.61 3,775,590 +0.40(+2.00%)
Feb 25, 2008 19.91 20.23 19.86 20.20 4,661,933 +0.39(+1.97%)
Feb 22, 2008 19.86 19.90 19.59 19.81 5,290,764 -0.19(-0.94%)
Feb 21, 2008 19.98 20.13 19.95 20.00 5,758,993 +0.09(+0.43%)
Feb 20, 2008 19.69 19.92 19.65 19.91 6,858,852 -0.20(-0.98%)
Feb 19, 2008 20.23 20.26 20.07 20.11 4,741,147 +0.25(+1.27%)
Feb 18, 2008 19.77 19.88 19.55 19.86 0 +0.00(+0.00%)
Feb 15, 2008 19.77 19.88 19.55 19.86 9,304,278 +0.39(+2.01%)
Feb 14, 2008 19.53 19.59 19.44 19.47 3,489,941 -0.15(-0.78%)
Feb 13, 2008 19.69 19.70 19.47 19.62 4,307,122 -0.19(-0.95%)
Feb 12, 2008 19.26 19.86 19.26 19.81 7,319,053 +0.53(+2.75%)
Feb 11, 2008 19.25 19.30 18.88 19.28 7,854,454 +0.33(+1.76%)
Feb 08, 2008 18.44 18.95 18.38 18.95 12,320,391 -0.10(-0.54%)
Feb 07, 2008 18.84 19.24 18.75 19.05 20,384,904 -1.57(-7.61%)
Feb 06, 2008 20.59 20.79 20.48 20.62 6,645,593 +0.12(+0.59%)
Feb 05, 2008 20.70 20.78 20.41 20.50 5,370,268 -0.57(-2.69%)
Feb 04, 2008 20.95 21.10 20.81 21.06 3,333,971 -0.06(-0.30%)
Feb 01, 2008 20.98 21.20 20.81 21.13 4,466,550 -0.17(-0.78%)
Jan 31, 2008 20.67 21.46 20.62 21.29 6,418,101 +0.27(+1.30%)
Jan 30, 2008 21.04 21.32 20.96 21.02 3,271,057 -0.35(-1.62%)
Jan 29, 2008 21.41 21.46 21.26 21.37 2,246,997 -0.03(-0.15%)
Jan 28, 2008 21.25 21.44 21.03 21.40 5,818,765 +0.31(+1.47%)
Jan 25, 2008 21.62 21.64 20.94 21.09 5,105,670 -0.46(-2.15%)
Jan 24, 2008 21.38 21.65 21.27 21.55 11,386,042 -0.18(-0.83%)
Jan 23, 2008 21.06 21.77 21.02 21.73 8,921,901 -0.22(-1.00%)
Jan 22, 2008 21.28 22.02 21.28 21.95 7,818,043 -0.71(-3.15%)
Jan 21, 2008 23.07 23.22 22.53 22.66 0 +0.00(+0.00%)
Jan 18, 2008 23.07 23.22 22.53 22.66 4,873,576 -0.12(-0.53%)
Jan 17, 2008 23.38 23.41 22.67 22.79 4,469,289 -0.41(-1.76%)
Jan 16, 2008 23.29 23.50 23.17 23.19 3,551,544 -0.30(-1.26%)
Jan 15, 2008 23.80 23.82 23.38 23.49 3,292,233 -0.22(-0.91%)
Jan 14, 2008 23.74 24.06 23.64 23.71 4,827,012 -0.18(-0.73%)
Jan 11, 2008 24.01 24.07 23.83 23.88 3,300,214 -0.46(-1.90%)
Jan 10, 2008 24.30 24.48 24.16 24.35 3,629,630 -0.09(-0.35%)
Jan 09, 2008 24.31 24.56 24.23 24.43 5,642,936 +0.41(+1.72%)
Jan 08, 2008 24.35 24.36 23.98 24.02 8,215,876 +0.31(+1.31%)
Jan 07, 2008 23.47 23.73 23.28 23.71 8,627,423 +1.11(+4.89%)
Jan 04, 2008 22.98 23.07 22.55 22.60 3,179,836 -0.22(-0.95%)
Jan 03, 2008 22.81 22.90 22.71 22.82 2,504,852 +0.27(+1.20%)
Jan 02, 2008 22.67 22.82 22.40 22.55 3,430,914 -0.10(-0.44%)
Jan 01, 2008 22.81 23.11 22.54 22.65 0 +0.00(+0.00%)
Dec 31, 2007 22.81 23.11 22.54 22.65 2,078,063 -0.16(-0.71%)
Dec 28, 2007 22.82 22.99 22.74 22.81 2,316,997 -0.26(-1.11%)
Dec 27, 2007 23.20 23.22 22.97 23.06 3,127,681 +0.14(+0.61%)
Dec 26, 2007 22.93 23.03 22.84 22.93 1,610,477 -0.10(-0.45%)
Dec 24, 2007 22.79 23.20 22.79 23.03 1,505,483 +0.15(+0.65%)
Dec 21, 2007 22.98 23.09 22.82 22.88 4,043,067 +0.08(+0.35%)
Dec 20, 2007 23.15 23.16 22.69 22.80 4,540,831 -0.13(-0.59%)
Dec 19, 2007 23.08 23.19 22.83 22.93 3,681,959 +0.06(+0.28%)
Dec 18, 2007 23.18 23.23 22.83 22.87 4,176,077 -0.32(-1.38%)
Dec 17, 2007 23.58 23.61 23.18 23.19 5,985,985 -0.63(-2.64%)
Dec 14, 2007 23.89 24.13 23.80 23.82 4,228,795 -0.42(-1.72%)
Dec 13, 2007 24.30 24.35 24.04 24.24 3,613,661 +0.22(+0.94%)
Dec 12, 2007 24.15 24.24 23.89 24.01 5,010,816 +0.46(+1.95%)
Dec 11, 2007 24.06 24.07 23.54 23.55 3,650,573 -0.39(-1.61%)
Dec 10, 2007 23.93 24.08 23.80 23.94 4,504,231 +0.00(+0.00%)
Dec 07, 2007 23.88 23.97 23.71 23.94 3,197,100 +0.19(+0.79%)
Dec 06, 2007 23.64 23.78 23.62 23.75 3,245,754 +0.05(+0.23%)
Dec 05, 2007 23.72 23.81 23.63 23.70 3,095,286 +0.09(+0.36%)
Dec 04, 2007 23.93 23.96 23.54 23.61 4,479,275 -0.28(-1.19%)
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.