Indicators

Gsk Plc ADR (NY: GSK )

40.01 +0.15 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.98	19.08	18.83	18.86	6,242,981	-0.39(-2.03%)
Jan 28, 2010	19.58	19.61	19.15	19.25	4,728,856	-0.29(-1.48%)
Jan 27, 2010	19.63	19.67	19.46	19.54	3,904,696	-0.18(-0.93%)
Jan 26, 2010	19.64	19.83	19.60	19.73	3,112,788	+0.17(+0.87%)
Jan 25, 2010	19.62	19.65	19.51	19.56	2,612,010	-0.15(-0.76%)
Jan 22, 2010	19.89	19.99	19.66	19.71	2,510,481	-0.37(-1.85%)
Jan 21, 2010	20.44	20.47	19.99	20.08	3,422,457	-0.26(-1.26%)
Jan 20, 2010	20.37	20.41	20.22	20.34	10,268,504	-0.03(-0.14%)
Jan 19, 2010	20.14	20.43	20.13	20.37	3,498,419	+0.59(+2.96%)
Jan 15, 2010	19.89	19.78	19.78	19.78	4,878,937	-0.52(-2.55%)
Jan 14, 2010	20.25	20.36	20.21	20.30	9,084,738	+0.13(+0.65%)
Jan 13, 2010	20.13	20.21	19.96	20.17	4,855,268	+0.00(+0.00%)
Jan 12, 2010	20.05	20.21	20.00	20.17	3,054,444	+0.04(+0.19%)
Jan 11, 2010	20.06	20.20	19.99	20.13	4,742,842	+0.26(+1.29%)
Jan 08, 2010	19.85	19.90	19.71	19.87	6,105,525	-0.18(-0.92%)
Jan 07, 2010	20.02	20.09	19.83	20.06	3,645,085	+0.07(+0.34%)
Jan 06, 2010	20.09	20.16	19.96	19.99	3,826,300	-0.24(-1.17%)
Jan 05, 2010	20.30	20.35	20.12	20.23	3,350,014	-0.55(-2.65%)

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.