Indicators

Gsk Plc ADR (NY: GSK )

41.62 -0.81 (-1.91%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.27	25.55	25.19	25.23	7,036,314	+0.20(+0.79%)
Feb 27, 2007	25.37	25.49	24.72	25.03	3,914,774	-0.54(-2.13%)
Feb 26, 2007	25.72	25.77	25.51	25.58	2,736,397	-0.00(-0.02%)
Feb 23, 2007	25.50	25.64	25.44	25.58	3,239,913	+0.25(+0.99%)
Feb 22, 2007	25.37	25.49	25.30	25.33	3,187,179	-0.33(-1.30%)
Feb 21, 2007	25.72	25.86	25.59	25.66	4,001,107	-0.40(-1.55%)
Feb 20, 2007	26.17	26.25	26.05	26.07	5,145,234	+0.10(+0.38%)
Feb 16, 2007	26.11	26.13	25.84	25.97	3,368,967	+0.06(+0.23%)
Feb 15, 2007	26.07	26.13	25.66	25.91	3,803,744	-0.32(-1.23%)
Feb 14, 2007	25.99	26.40	25.98	26.23	8,815,597	+0.25(+0.95%)
Feb 13, 2007	25.77	26.05	25.75	25.99	7,002,845	+0.49(+1.90%)
Feb 12, 2007	25.68	25.68	25.34	25.50	3,931,246	+0.16(+0.64%)
Feb 09, 2007	25.46	25.53	25.33	25.34	5,139,671	+0.24(+0.97%)
Feb 08, 2007	25.20	25.22	25.03	25.10	5,714,850	+0.22(+0.89%)
Feb 07, 2007	24.81	24.90	24.74	24.88	2,813,813	-0.09(-0.38%)
Feb 06, 2007	25.02	25.06	24.89	24.97	2,659,617	+0.19(+0.76%)
Feb 05, 2007	24.73	24.85	24.66	24.78	3,814,647	-0.30(-1.20%)
Feb 02, 2007	25.08	25.17	24.95	25.08	5,137,001	+0.49(+2.01%)

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.