Skip to main content

Gsk Plc ADR (NY: GSK )

42.53 -0.03 (-0.06%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.63 32.74 32.36 32.36 3,455,059 -0.52(-1.58%)
Feb 27, 2023 32.96 33.13 32.82 32.88 3,068,317 +0.24(+0.72%)
Feb 24, 2023 32.92 32.96 32.61 32.64 4,204,444 -0.65(-1.96%)
Feb 23, 2023 33.26 33.45 33.07 33.30 3,157,453 -0.13(-0.40%)
Feb 22, 2023 33.74 33.74 33.37 33.43 2,127,403 -0.24(-0.72%)
Feb 21, 2023 33.58 33.75 33.40 33.67 2,856,127 +0.11(+0.33%)
Feb 17, 2023 33.05 33.58 32.97 33.56 3,121,763 +0.69(+2.11%)
Feb 16, 2023 32.82 33.02 32.69 32.87 5,971,005 -0.40(-1.21%)
Feb 15, 2023 32.97 33.31 32.60 33.27 11,178,567 -0.46(-1.36%)
Feb 14, 2023 33.77 33.79 33.45 33.73 6,217,101 -0.16(-0.47%)
Feb 13, 2023 33.73 33.89 33.69 33.89 2,851,808 +0.36(+1.09%)
Feb 10, 2023 33.71 33.73 33.29 33.52 3,189,975 -0.55(-1.62%)
Feb 09, 2023 34.36 34.45 33.96 34.07 6,477,968 +0.10(+0.30%)
Feb 08, 2023 34.20 34.22 33.89 33.97 3,651,406 +0.14(+0.41%)
Feb 07, 2023 33.66 33.83 33.45 33.83 4,353,494 +0.78(+2.35%)
Feb 06, 2023 33.11 33.19 32.93 33.05 5,272,289 +0.48(+1.46%)
Feb 03, 2023 33.09 33.23 32.51 32.58 3,884,375 -0.28(-0.85%)
Feb 02, 2023 33.14 33.31 32.61 32.86 5,820,503 -0.34(-1.01%)
Feb 01, 2023 32.98 33.48 32.83 33.19 6,178,038 +0.22(+0.65%)
Jan 31, 2023 33.13 33.23 32.76 32.98 6,242,091 +0.13(+0.40%)
Jan 30, 2023 33.26 33.33 32.83 32.85 5,164,694 -0.17(-0.51%)
Jan 27, 2023 33.05 33.14 32.85 33.02 3,716,425 -0.04(-0.11%)
Jan 26, 2023 33.03 33.12 32.71 33.05 5,332,868 +0.16(+0.48%)
Jan 25, 2023 32.68 32.98 32.66 32.90 4,023,899 +0.44(+1.35%)
Jan 24, 2023 32.74 32.74 32.28 32.46 5,389,295 -0.62(-1.87%)
Jan 23, 2023 33.07 33.24 32.99 33.07 4,237,123 -0.02(-0.06%)
Jan 20, 2023 32.98 33.10 32.82 33.09 4,481,269 -0.22(-0.65%)
Jan 19, 2023 32.97 33.42 32.95 33.31 3,295,059 +0.39(+1.19%)
Jan 18, 2023 33.25 33.31 32.86 32.91 5,178,961 -0.35(-1.04%)
Jan 17, 2023 33.19 33.40 33.09 33.26 3,917,746 +0.17(+0.51%)
Jan 13, 2023 32.92 33.18 32.90 33.09 4,793,690 +0.22(+0.65%)
Jan 12, 2023 32.49 33.00 32.24 32.88 3,606,903 +0.45(+1.38%)
Jan 11, 2023 32.36 32.49 32.19 32.43 3,100,346 -0.07(-0.20%)
Jan 10, 2023 32.48 32.61 32.32 32.49 3,231,972 +0.20(+0.61%)
Jan 09, 2023 32.70 32.92 32.28 32.30 4,638,600 -0.36(-1.12%)
Jan 06, 2023 32.11 32.70 32.02 32.66 3,143,739 +0.41(+1.28%)
Jan 05, 2023 32.34 32.46 32.12 32.25 4,653,595 -0.51(-1.57%)
Jan 04, 2023 33.27 33.29 32.68 32.76 2,942,595 -0.24(-0.74%)
Jan 03, 2023 32.68 33.12 32.64 33.01 3,362,593 +0.14(+0.43%)
Dec 30, 2022 32.74 33.03 32.61 32.87 2,826,210 +0.01(+0.03%)
Dec 29, 2022 32.70 32.96 32.67 32.86 2,559,598 +0.33(+1.01%)
Dec 28, 2022 32.93 33.05 32.51 32.53 3,389,078 -0.27(-0.83%)
Dec 27, 2022 32.96 32.98 32.76 32.80 2,674,802 -0.14(-0.43%)
Dec 23, 2022 32.98 33.07 32.75 32.94 3,579,745 -0.08(-0.25%)
Dec 22, 2022 32.91 33.08 32.79 33.03 3,564,378 +0.01(+0.03%)
Dec 21, 2022 32.93 33.53 32.87 33.02 5,995,501 +0.29(+0.89%)
Dec 20, 2022 32.57 32.87 32.57 32.73 3,970,875 +0.11(+0.34%)
Dec 19, 2022 32.76 32.87 32.48 32.61 3,367,496 -0.07(-0.23%)
Dec 16, 2022 32.92 33.00 32.61 32.69 6,793,292 -0.64(-1.91%)
Dec 15, 2022 33.72 33.81 33.29 33.33 3,964,176 -0.27(-0.81%)
Dec 14, 2022 33.75 33.94 33.42 33.60 7,157,444 -0.22(-0.64%)
Dec 13, 2022 34.17 34.39 33.61 33.81 7,699,611 +0.41(+1.23%)
Dec 12, 2022 33.56 33.77 33.37 33.40 4,749,107 -0.24(-0.72%)
Dec 09, 2022 34.03 34.14 33.61 33.64 4,846,653 -0.59(-1.72%)
Dec 08, 2022 34.01 34.60 33.96 34.23 9,160,723 -0.26(-0.76%)
Dec 07, 2022 35.12 35.21 34.40 34.49 15,140,224 -0.97(-2.74%)
Dec 06, 2022 32.49 37.17 32.03 35.47 32,883,980 +2.58(+7.85%)
Dec 05, 2022 32.77 33.19 32.76 32.89 5,685,980 -0.18(-0.54%)
Dec 02, 2022 32.67 33.18 32.65 33.06 5,232,460 +0.30(+0.91%)
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.