Skip to main content

Gsk Plc ADR (NY: GSK )

43.03 +0.04 (+0.09%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 35.54 35.75 35.30 35.31 4,453,744 +0.28(+0.80%)
Sep 27, 2019 35.07 35.18 34.87 35.03 2,869,347 +0.25(+0.71%)
Sep 26, 2019 34.94 35.27 34.77 34.78 3,606,560 +0.52(+1.52%)
Sep 25, 2019 34.41 34.47 34.26 34.26 2,505,126 -0.55(-1.57%)
Sep 24, 2019 34.85 35.11 34.74 34.80 3,083,452 +0.12(+0.36%)
Sep 23, 2019 34.74 34.78 34.62 34.68 4,059,180 +0.24(+0.70%)
Sep 20, 2019 34.52 34.62 34.23 34.44 3,524,159 +0.26(+0.75%)
Sep 19, 2019 34.16 34.37 34.07 34.18 2,467,874 +0.22(+0.63%)
Sep 18, 2019 33.93 34.10 33.84 33.97 1,441,504 -0.03(-0.10%)
Sep 17, 2019 33.87 34.08 33.81 34.00 1,602,128 +0.41(+1.23%)
Sep 16, 2019 33.68 33.75 33.45 33.59 2,031,388 -0.24(-0.71%)
Sep 13, 2019 33.80 34.00 33.74 33.83 2,296,010 -0.12(-0.34%)
Sep 12, 2019 33.74 34.07 33.73 33.94 2,066,237 +0.17(+0.51%)
Sep 11, 2019 33.38 33.79 33.36 33.77 3,376,372 -0.06(-0.17%)
Sep 10, 2019 33.31 33.84 33.26 33.83 3,564,873 -0.49(-1.42%)
Sep 09, 2019 34.42 34.45 34.07 34.31 2,646,193 -0.50(-1.45%)
Sep 06, 2019 34.80 34.91 34.78 34.82 1,594,297 -0.01(-0.02%)
Sep 05, 2019 34.92 34.97 34.67 34.83 2,660,407 -0.23(-0.66%)
Sep 04, 2019 35.09 35.15 34.96 35.06 2,410,856 -0.03(-0.09%)
Sep 03, 2019 34.59 35.11 34.55 35.09 4,193,030 +0.69(+2.02%)
Aug 30, 2019 34.59 34.65 34.27 34.40 2,522,661 -0.12(-0.34%)
Aug 29, 2019 34.53 34.55 34.40 34.51 3,178,689 +0.34(+0.99%)
Aug 28, 2019 34.13 34.28 34.04 34.17 2,120,386 +0.04(+0.12%)
Aug 27, 2019 34.29 34.32 34.12 34.13 1,914,506 -0.02(-0.07%)
Aug 26, 2019 34.12 34.22 33.95 34.16 2,178,939 +0.08(+0.24%)
Aug 23, 2019 34.27 34.52 33.98 34.07 4,080,331 +0.17(+0.51%)
Aug 22, 2019 33.77 33.99 33.75 33.90 2,659,436 +0.24(+0.71%)
Aug 21, 2019 33.64 33.82 33.57 33.66 2,336,151 +0.36(+1.07%)
Aug 20, 2019 33.47 33.54 33.30 33.31 1,847,797 -0.09(-0.27%)
Aug 19, 2019 33.36 33.48 33.27 33.40 2,077,663 +0.15(+0.45%)
Aug 16, 2019 33.26 33.41 33.21 33.25 1,652,561 +0.19(+0.58%)
Aug 15, 2019 32.99 33.14 32.88 33.06 2,402,015 +0.23(+0.71%)
Aug 14, 2019 33.14 33.26 32.83 32.83 3,070,998 -0.80(-2.39%)
Aug 13, 2019 33.58 33.79 33.45 33.63 6,268,437 +0.33(+0.99%)
Aug 12, 2019 33.41 33.50 33.18 33.30 1,533,358 -0.18(-0.54%)
Aug 09, 2019 33.64 33.66 33.33 33.48 1,861,081 -0.02(-0.07%)
Aug 08, 2019 33.26 33.63 33.17 33.50 2,032,708 +0.38(+1.14%)
Aug 07, 2019 32.95 33.22 32.72 33.13 3,835,476 +0.16(+0.50%)
Aug 06, 2019 32.95 33.18 32.78 32.96 3,075,023 -0.04(-0.12%)
Aug 05, 2019 33.19 33.29 32.79 33.00 2,960,768 -0.56(-1.68%)
Aug 02, 2019 33.81 33.90 33.43 33.57 2,836,936 -0.35(-1.04%)
Aug 01, 2019 33.57 34.00 33.57 33.92 2,791,482 +0.16(+0.48%)
Jul 31, 2019 33.68 34.09 33.58 33.76 3,237,743 -0.44(-1.29%)
Jul 30, 2019 34.35 34.46 34.15 34.20 2,908,640 -0.29(-0.85%)
Jul 29, 2019 34.67 34.73 34.47 34.49 3,595,723 +0.22(+0.64%)
Jul 26, 2019 34.08 34.28 34.00 34.27 3,361,058 +0.30(+0.89%)
Jul 25, 2019 34.18 34.20 33.95 33.97 3,855,237 +0.09(+0.27%)
Jul 24, 2019 33.99 34.04 33.76 33.88 3,417,440 +0.09(+0.27%)
Jul 23, 2019 33.87 33.93 33.74 33.79 3,049,697 +0.16(+0.46%)
Jul 22, 2019 33.79 33.79 33.63 33.63 2,334,859 +0.14(+0.41%)
Jul 19, 2019 33.60 33.64 33.47 33.49 2,119,478 -0.37(-1.09%)
Jul 18, 2019 33.63 33.87 33.53 33.86 2,120,580 +0.22(+0.66%)
Jul 17, 2019 33.74 33.78 33.59 33.64 2,151,060 -0.03(-0.10%)
Jul 16, 2019 33.93 33.93 33.60 33.67 3,531,025 +0.23(+0.68%)
Jul 15, 2019 33.54 33.66 33.34 33.45 3,367,482 +0.39(+1.19%)
Jul 12, 2019 33.37 33.39 32.89 33.05 5,275,339 -0.42(-1.25%)
Jul 11, 2019 33.85 33.88 33.23 33.47 5,090,964 -0.15(-0.44%)
Jul 10, 2019 33.54 33.65 33.52 33.62 1,783,416 +0.29(+0.88%)
Jul 09, 2019 33.29 33.49 33.26 33.32 4,212,627 +0.19(+0.57%)
Jul 08, 2019 33.27 33.33 33.14 33.14 3,061,687 -0.27(-0.81%)
Jul 05, 2019 33.54 33.55 33.28 33.41 2,583,435 -0.39(-1.16%)
Jul 03, 2019 33.76 33.85 33.69 33.80 1,834,549 +0.34(+1.00%)
Jul 02, 2019 33.08 33.47 33.06 33.46 2,274,177 +0.40(+1.21%)
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.