Indicators

Gsk Plc ADR (NY: GSK )

44.88 -0.44 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.13	28.13	27.74	27.74	4,844,959	-0.73(-2.57%)
Jan 29, 2015	28.59	28.59	28.21	28.47	4,988,114	+0.11(+0.38%)
Jan 28, 2015	28.65	28.73	28.33	28.36	5,730,604	-0.11(-0.38%)
Jan 27, 2015	28.58	28.60	28.38	28.47	6,272,178	-0.02(-0.07%)
Jan 26, 2015	28.37	28.61	28.27	28.49	5,364,726	+0.11(+0.40%)
Jan 23, 2015	28.29	28.53	28.22	28.38	4,921,570	+0.03(+0.11%)
Jan 22, 2015	28.27	28.52	28.22	28.35	7,584,110	+0.16(+0.56%)
Jan 21, 2015	27.80	28.23	27.72	28.19	7,992,961	+0.35(+1.25%)
Jan 20, 2015	27.84	27.89	27.55	27.84	6,879,826	+0.29(+1.05%)
Jan 16, 2015	27.24	27.56	27.18	27.55	4,955,364	+0.50(+1.84%)
Jan 15, 2015	27.02	27.18	26.82	27.05	6,297,459	+0.04(+0.14%)
Jan 14, 2015	26.77	27.03	26.76	27.02	5,458,857	-0.04(-0.14%)
Jan 13, 2015	27.38	27.48	26.91	27.05	5,100,197	-0.01(-0.05%)
Jan 12, 2015	27.14	27.21	26.78	27.07	7,465,930	+0.08(+0.30%)
Jan 09, 2015	27.10	27.16	26.88	26.98	5,284,811	-0.25(-0.90%)
Jan 08, 2015	27.03	27.32	26.98	27.23	8,397,930	+0.68(+2.56%)
Jan 07, 2015	26.33	26.64	26.22	26.55	9,557,631	+0.27(+1.03%)
Jan 06, 2015	26.31	26.52	26.01	26.28	10,221,071	-0.15(-0.55%)
Jan 05, 2015	26.24	26.49	26.11	26.42	11,580,361	-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.