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, 2015	28.13	28.14	27.75	27.75	4,844,123	-0.73(-2.57%)
Jan 29, 2015	28.60	28.60	28.21	28.48	4,987,253	+0.11(+0.38%)
Jan 28, 2015	28.66	28.74	28.34	28.37	5,729,615	-0.11(-0.38%)
Jan 27, 2015	28.58	28.61	28.38	28.48	6,271,095	-0.02(-0.07%)
Jan 26, 2015	28.38	28.62	28.27	28.50	5,363,799	+0.11(+0.40%)
Jan 23, 2015	28.29	28.53	28.23	28.38	4,920,720	+0.03(+0.11%)
Jan 22, 2015	28.28	28.53	28.22	28.35	7,582,800	+0.16(+0.56%)
Jan 21, 2015	27.81	28.24	27.72	28.19	7,991,581	+0.35(+1.25%)
Jan 20, 2015	27.85	27.89	27.55	27.85	6,878,638	+0.29(+1.05%)
Jan 16, 2015	27.24	27.56	27.18	27.56	4,954,508	+0.50(+1.84%)
Jan 15, 2015	27.02	27.19	26.82	27.06	6,296,372	+0.04(+0.14%)
Jan 14, 2015	26.77	27.04	26.76	27.02	5,457,914	-0.04(-0.14%)
Jan 13, 2015	27.39	27.48	26.91	27.06	5,099,316	-0.01(-0.05%)
Jan 12, 2015	27.14	27.22	26.79	27.07	7,464,641	+0.08(+0.30%)
Jan 09, 2015	27.11	27.17	26.88	26.99	5,283,898	-0.25(-0.90%)
Jan 08, 2015	27.04	27.32	26.98	27.23	8,396,479	+0.68(+2.56%)
Jan 07, 2015	26.33	26.64	26.22	26.55	9,555,981	+0.27(+1.03%)
Jan 06, 2015	26.31	26.53	26.01	26.28	10,219,306	-0.15(-0.55%)
Jan 05, 2015	26.24	26.49	26.11	26.43	11,578,361	-0.29(-1.09%)

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.