Skip to main content

Gsk Plc ADR (NY: GSK )

37.42 -0.29 (-0.77%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 37.38 37.72 37.64 37.71 5,102,394 +0.28(+0.75%)
Sep 22, 2023 37.60 37.74 37.37 37.43 4,456,468 -0.19(-0.51%)
Sep 21, 2023 37.88 37.98 37.61 37.62 4,352,612 -0.45(-1.18%)
Sep 20, 2023 37.90 38.21 37.85 38.07 4,369,184 +0.59(+1.57%)
Sep 19, 2023 37.28 37.48 37.20 37.48 2,359,731 +0.13(+0.35%)
Sep 18, 2023 37.70 37.75 37.24 37.35 3,366,263 -0.08(-0.21%)
Sep 15, 2023 37.70 37.80 37.37 37.43 4,765,939 +0.04(+0.11%)
Sep 14, 2023 37.10 37.39 37.05 37.39 4,262,029 +0.63(+1.71%)
Sep 13, 2023 36.72 36.84 36.65 36.76 4,165,885 -0.10(-0.27%)
Sep 12, 2023 36.96 36.99 36.57 36.86 3,128,928 -0.16(-0.43%)
Sep 11, 2023 36.75 37.16 36.58 37.02 5,942,749 +0.47(+1.29%)
Sep 08, 2023 35.56 36.60 35.42 36.55 11,780,752 +1.91(+5.51%)
Sep 07, 2023 34.56 34.73 34.47 34.64 2,430,970 +0.23(+0.67%)
Sep 06, 2023 34.60 34.62 34.31 34.41 2,270,420 -0.15(-0.43%)
Sep 05, 2023 34.97 34.99 34.53 34.56 2,375,736 -0.47(-1.34%)
Sep 01, 2023 35.35 35.36 34.95 35.03 1,653,881 -0.10(-0.28%)
Aug 31, 2023 35.60 35.62 35.13 35.13 3,956,795 -0.36(-1.01%)
Aug 30, 2023 35.70 35.80 35.45 35.49 1,809,912 -0.02(-0.06%)
Aug 29, 2023 35.43 35.58 35.18 35.51 2,568,795 +0.40(+1.14%)
Aug 28, 2023 34.75 35.20 34.75 35.11 3,077,924 +0.34(+0.98%)
Aug 25, 2023 34.70 34.85 34.48 34.77 2,429,078 +0.30(+0.87%)
Aug 24, 2023 34.84 35.05 34.44 34.47 2,787,480 -0.48(-1.37%)
Aug 23, 2023 34.85 34.96 34.65 34.95 2,987,440 +0.33(+0.95%)
Aug 22, 2023 34.72 34.80 34.62 34.62 2,488,303 +0.07(+0.20%)
Aug 21, 2023 34.56 34.64 34.41 34.55 2,819,635 +0.08(+0.23%)
Aug 18, 2023 34.51 34.69 34.43 34.47 3,384,523 -0.39(-1.12%)
Aug 17, 2023 34.76 34.98 34.76 34.86 4,809,959 +0.17(+0.49%)
Aug 16, 2023 34.63 34.90 34.63 34.69 2,871,453 -0.21(-0.60%)
Aug 15, 2023 34.90 34.98 34.71 34.90 3,467,940 -0.18(-0.51%)
Aug 14, 2023 34.82 35.15 34.66 35.07 5,087,350 +0.11(+0.31%)
Aug 11, 2023 34.27 35.18 34.26 34.97 5,298,675 +0.25(+0.71%)
Aug 10, 2023 34.82 35.03 34.70 34.72 1,711,428 -0.10(-0.28%)
Aug 09, 2023 34.67 34.95 34.67 34.82 1,564,549 +0.20(+0.57%)
Aug 08, 2023 34.30 34.65 34.23 34.62 2,326,245 +0.34(+0.98%)
Aug 07, 2023 34.14 34.28 34.09 34.28 2,005,726 +0.26(+0.76%)
Aug 04, 2023 33.69 34.15 33.69 34.03 3,841,696 +0.21(+0.61%)
Aug 03, 2023 33.65 33.95 33.62 33.82 2,581,420 -0.46(-1.33%)
Aug 02, 2023 34.29 34.51 34.23 34.27 2,196,646 -0.30(-0.86%)
Aug 01, 2023 34.87 34.97 34.52 34.57 2,640,005 -0.63(-1.80%)
Jul 31, 2023 35.17 35.27 35.04 35.20 2,426,720 +0.13(+0.37%)
Jul 28, 2023 35.35 35.40 35.04 35.07 2,896,090 -0.43(-1.20%)
Jul 27, 2023 35.87 36.01 35.49 35.50 2,987,794 +0.00(+0.00%)
Jul 26, 2023 35.38 35.61 35.11 35.50 4,287,376 +0.17(+0.48%)
Jul 25, 2023 35.19 35.49 35.18 35.33 3,611,326 -0.03(-0.08%)
Jul 24, 2023 35.19 35.49 35.16 35.36 3,182,458 -0.02(-0.06%)
Jul 21, 2023 35.16 35.44 35.10 35.38 3,253,964 +0.05(+0.14%)
Jul 20, 2023 35.24 35.39 35.22 35.33 2,892,788 +0.50(+1.45%)
Jul 19, 2023 34.81 34.97 34.76 34.83 2,516,195 +0.39(+1.12%)
Jul 18, 2023 34.31 34.64 34.24 34.44 2,836,113 +0.29(+0.84%)
Jul 17, 2023 34.17 34.24 34.09 34.15 2,429,738 -0.02(-0.06%)
Jul 14, 2023 34.45 34.52 34.15 34.17 2,905,177 -0.27(-0.78%)
Jul 13, 2023 34.70 34.76 34.44 34.44 2,878,823 +0.30(+0.87%)
Jul 12, 2023 34.00 34.40 34.00 34.14 3,083,172 +0.38(+1.11%)
Jul 11, 2023 33.56 33.80 33.55 33.77 2,614,847 +0.27(+0.80%)
Jul 10, 2023 33.43 33.63 33.35 33.50 2,941,472 +0.04(+0.12%)
Jul 07, 2023 33.67 33.73 33.36 33.46 3,405,100 -0.28(-0.82%)
Jul 06, 2023 34.13 34.13 33.67 33.74 3,218,844 -0.63(-1.84%)
Jul 05, 2023 34.67 34.70 34.35 34.37 3,345,630 -0.55(-1.59%)
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.