Indicators

Gsk Plc ADR (NY: GSK )

44.98 +0.10 (+0.22%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.08	19.17	18.92	18.95	6,212,598	-0.39(-2.03%)
Jan 28, 2010	19.67	19.70	19.25	19.35	4,705,842	-0.29(-1.48%)
Jan 27, 2010	19.72	19.77	19.56	19.64	3,885,693	-0.18(-0.93%)
Jan 26, 2010	19.74	19.93	19.70	19.82	3,097,639	+0.17(+0.87%)
Jan 25, 2010	19.72	19.75	19.60	19.65	2,599,298	-0.15(-0.76%)
Jan 22, 2010	19.99	20.09	19.76	19.80	2,498,263	-0.37(-1.85%)
Jan 21, 2010	20.54	20.57	20.09	20.18	3,405,801	-0.26(-1.26%)
Jan 20, 2010	20.46	20.51	20.31	20.44	10,218,530	-0.03(-0.14%)
Jan 19, 2010	20.24	20.53	20.23	20.46	3,481,393	+0.59(+2.96%)
Jan 15, 2010	19.99	19.88	19.88	19.88	4,855,192	-0.52(-2.55%)
Jan 14, 2010	20.35	20.46	20.31	20.40	9,040,525	+0.13(+0.65%)
Jan 13, 2010	20.23	20.31	20.06	20.27	4,831,639	+0.00(+0.00%)
Jan 12, 2010	20.15	20.31	20.10	20.27	3,039,579	+0.04(+0.19%)
Jan 11, 2010	20.15	20.30	20.09	20.23	4,719,759	+0.26(+1.29%)
Jan 08, 2010	19.95	20.00	19.81	19.97	6,075,811	-0.18(-0.92%)
Jan 07, 2010	20.12	20.19	19.93	20.15	3,627,345	+0.07(+0.34%)
Jan 06, 2010	20.19	20.26	20.06	20.09	3,807,679	-0.24(-1.17%)
Jan 05, 2010	20.40	20.45	20.22	20.32	3,333,710	-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.