Indicators

Gsk Plc ADR (NY: GSK )

44.59 -0.39 (-0.87%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.61	23.83	23.39	23.40	5,522,034	-0.26(-1.09%)
Jul 28, 2011	23.55	23.88	23.54	23.66	5,634,128	+0.32(+1.38%)
Jul 27, 2011	23.87	23.89	23.25	23.34	6,282,790	-0.31(-1.31%)
Jul 26, 2011	23.75	23.87	23.51	23.65	8,727,147	+0.37(+1.61%)
Jul 25, 2011	23.34	23.48	23.23	23.28	5,103,270	+0.23(+0.98%)
Jul 22, 2011	23.05	23.10	22.90	23.05	2,182,954	-0.07(-0.32%)
Jul 21, 2011	23.07	23.22	23.00	23.12	3,603,902	+0.52(+2.31%)
Jul 20, 2011	22.58	22.72	22.51	22.60	3,836,554	+0.02(+0.07%)
Jul 19, 2011	22.58	22.67	22.47	22.59	2,482,288	-0.03(-0.14%)
Jul 18, 2011	22.72	22.77	22.47	22.62	2,785,396	-0.18(-0.81%)
Jul 15, 2011	22.82	22.91	22.68	22.80	5,553,431	+0.30(+1.33%)
Jul 14, 2011	22.84	22.87	22.49	22.50	9,165,772	-0.38(-1.68%)
Jul 13, 2011	22.81	23.12	22.81	22.89	4,718,545	-0.01(-0.02%)
Jul 12, 2011	22.82	23.03	22.80	22.89	3,441,316	+0.13(+0.56%)
Jul 11, 2011	22.96	23.04	22.74	22.77	2,546,328	-0.53(-2.26%)
Jul 08, 2011	23.18	23.40	23.18	23.29	4,301,013	+0.16(+0.68%)
Jul 07, 2011	23.09	23.17	23.01	23.13	5,261,169	+0.17(+0.73%)
Jul 06, 2011	22.86	22.97	22.79	22.97	3,746,523	+0.17(+0.76%)
Jul 05, 2011	22.82	22.90	22.74	22.79	3,238,214	+0.14(+0.60%)

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.