Indicators

Gsk Plc ADR (NY: GSK )

41.44 -0.17 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.14	30.20	30.05	30.19	4,193,601	+0.16(+0.54%)
Sep 28, 2017	30.19	30.22	30.03	30.03	5,094,510	-0.01(-0.02%)
Sep 27, 2017		30.18	29.99	30.04	4,840,996	-0.01(-0.05%)
Sep 26, 2017	30.15	30.22	29.95	30.05	4,420,896	-0.18(-0.59%)
Sep 25, 2017	30.08	30.26	30.04	30.23	5,956,354	+0.05(+0.17%)
Sep 22, 2017	30.21	30.30	30.03	30.18	3,723,687	+0.19(+0.62%)
Sep 21, 2017	29.89	30.11	29.88	29.99	6,775,614	+0.11(+0.37%)
Sep 20, 2017	29.70	29.89	29.64	29.88	5,390,077	+0.19(+0.65%)
Sep 19, 2017	29.63	29.69	29.52	29.69	5,107,853	-0.10(-0.32%)
Sep 18, 2017	29.81	29.82	29.68	29.78	4,759,553	-0.14(-0.47%)
Sep 15, 2017	29.97	29.99	29.81	29.92	4,043,325	-0.08(-0.27%)
Sep 14, 2017	29.80	30.03	29.75	30.01	3,564,079	+0.19(+0.62%)
Sep 13, 2017	29.89	29.95	29.75	29.82	3,652,686	-0.20(-0.67%)
Sep 12, 2017	29.97	30.10	29.95	30.02	5,849,469	+0.07(+0.25%)
Sep 11, 2017	29.72	29.95	29.68	29.95	5,216,900	+0.16(+0.55%)
Sep 08, 2017	29.72	29.82	29.62	29.78	2,710,430	-0.07(-0.25%)
Sep 07, 2017	29.80	29.92	29.75	29.86	4,044,843	+0.11(+0.38%)
Sep 06, 2017	29.58	29.84	29.58	29.75	3,457,669	+0.08(+0.28%)
Sep 05, 2017	29.61	29.73	29.53	29.66	5,273,944	-0.23(-0.77%)

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.