Indicators

Gsk Plc ADR (NY: GSK )

41.11 +0.20 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.34	26.54	26.21	26.52	3,032,429	-0.23(-0.86%)
Jan 30, 2007	26.69	26.79	26.64	26.75	2,721,144	+0.04(+0.15%)
Jan 29, 2007	26.69	26.84	26.67	26.71	1,772,999	-0.04(-0.16%)
Jan 26, 2007	26.80	26.81	26.60	26.75	2,884,441	-0.12(-0.44%)
Jan 25, 2007	27.19	27.19	26.84	26.87	5,310,425	-0.38(-1.40%)
Jan 24, 2007	27.12	27.31	27.12	27.25	1,687,676	+0.02(+0.09%)
Jan 23, 2007	27.16	27.41	27.13	27.23	2,560,908	-0.00(-0.02%)
Jan 22, 2007	27.38	27.42	27.17	27.23	3,660,103	-0.18(-0.64%)
Jan 19, 2007	27.30	27.47	27.30	27.41	3,307,177	+0.10(+0.36%)
Jan 18, 2007	27.47	27.49	27.22	27.31	4,810,124	+0.25(+0.94%)
Jan 17, 2007	27.09	27.17	26.95	27.06	4,259,812	+0.34(+1.26%)
Jan 16, 2007	26.90	26.90	26.66	26.72	4,424,742	+0.39(+1.47%)
Jan 12, 2007	26.25	26.40	26.21	26.33	3,558,246	+0.33(+1.28%)
Jan 11, 2007	25.89	26.07	25.83	26.00	2,328,822	+0.17(+0.64%)
Jan 10, 2007	25.77	25.87	25.69	25.83	2,043,256	+0.03(+0.11%)
Jan 09, 2007	25.94	25.95	25.73	25.80	2,881,379	+0.00(+0.02%)
Jan 08, 2007	25.91	25.97	25.75	25.80	3,225,324	-0.64(-2.41%)
Jan 05, 2007	26.63	26.66	26.25	26.44	2,262,687	-0.37(-1.39%)
Jan 04, 2007	26.69	26.92	26.64	26.81	5,152,027	+0.45(+1.69%)

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.