Indicators

Gsk Plc ADR (NY: GSK )

44.98 +0.10 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.40	21.40	21.17	21.38	1,971,508	-0.02(-0.11%)
Jan 29, 2004	21.30	21.46	21.16	21.40	3,080,649	-0.09(-0.41%)
Jan 28, 2004	21.62	21.83	21.41	21.49	2,716,767	-0.10(-0.47%)
Jan 27, 2004	21.49	21.70	21.48	21.59	2,263,149	-0.31(-1.40%)
Jan 26, 2004	21.63	22.01	21.57	21.90	2,423,274	+0.46(+2.15%)
Jan 23, 2004	21.62	21.62	21.39	21.44	3,360,970	-0.62(-2.80%)
Jan 22, 2004	22.11	22.18	21.91	22.05	2,912,086	-0.20(-0.92%)
Jan 21, 2004	22.17	22.40	22.06	22.26	2,753,402	+0.11(+0.50%)
Jan 20, 2004	21.97	22.33	21.97	22.15	2,484,195	+0.35(+1.63%)
Jan 16, 2004	21.69	21.89	21.67	21.79	2,810,002	+0.15(+0.67%)
Jan 15, 2004	21.70	21.74	21.44	21.65	2,985,151	-0.44(-2.00%)
Jan 14, 2004	21.84	22.13	21.83	22.09	1,562,758	+0.12(+0.53%)
Jan 13, 2004	22.09	22.11	21.90	21.97	1,198,053	-0.16(-0.72%)
Jan 12, 2004	22.12	22.16	22.06	22.13	1,218,223	-0.05(-0.24%)
Jan 09, 2004	21.88	22.30	21.84	22.18	3,454,822	+0.12(+0.53%)
Jan 08, 2004	22.28	22.28	21.95	22.07	2,004,439	-0.21(-0.94%)
Jan 07, 2004	22.18	22.32	22.05	22.28	3,906,382	-0.42(-1.86%)
Jan 06, 2004	22.64	22.78	22.50	22.70	1,659,492	-0.10(-0.45%)
Jan 05, 2004	22.69	22.80	22.61	22.80	1,402,634	+0.05(+0.21%)

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.