Skip to main content

Gsk Plc ADR (NY: GSK )

42.92 -0.07 (-0.15%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.36 28.37 27.98 27.98 4,804,384 -0.74(-2.57%)
Jan 29, 2015 28.83 28.83 28.45 28.71 4,946,340 +0.11(+0.38%)
Jan 28, 2015 28.90 28.97 28.57 28.60 5,682,612 -0.11(-0.38%)
Jan 27, 2015 28.82 28.85 28.62 28.71 6,219,650 -0.02(-0.07%)
Jan 26, 2015 28.61 28.85 28.51 28.73 5,319,797 +0.11(+0.40%)
Jan 23, 2015 28.53 28.77 28.46 28.62 4,880,353 +0.03(+0.11%)
Jan 22, 2015 28.51 28.76 28.46 28.59 7,520,595 +0.16(+0.56%)
Jan 21, 2015 28.04 28.47 27.95 28.43 7,926,022 +0.35(+1.25%)
Jan 20, 2015 28.08 28.12 27.78 28.08 6,822,209 +0.29(+1.05%)
Jan 16, 2015 27.47 27.79 27.41 27.78 4,913,864 +0.50(+1.84%)
Jan 15, 2015 27.24 27.41 27.05 27.28 6,244,719 +0.04(+0.14%)
Jan 14, 2015 27.00 27.26 26.98 27.24 5,413,140 -0.04(-0.14%)
Jan 13, 2015 27.61 27.71 27.14 27.28 5,057,484 -0.01(-0.05%)
Jan 12, 2015 27.36 27.44 27.01 27.29 7,403,405 +0.08(+0.30%)
Jan 09, 2015 27.33 27.39 27.10 27.21 5,240,552 -0.25(-0.90%)
Jan 08, 2015 27.26 27.55 27.21 27.46 8,327,598 +0.69(+2.56%)
Jan 07, 2015 26.55 26.86 26.44 26.77 9,477,588 +0.27(+1.03%)
Jan 06, 2015 26.53 26.75 26.23 26.50 10,135,472 -0.15(-0.55%)
Jan 05, 2015 26.46 26.71 26.33 26.65 11,483,378 -0.29(-1.09%)
Jan 02, 2015 27.15 27.27 26.93 26.94 4,901,873 -0.24(-0.87%)
Dec 31, 2014 27.28 27.17 27.17 27.17 4,106,031 -0.03(-0.12%)
Dec 30, 2014 27.22 27.33 27.12 27.21 5,141,515 -0.27(-0.97%)
Dec 29, 2014 27.63 27.66 27.45 27.47 4,641,967 +0.04(+0.14%)
Dec 26, 2014 27.32 27.52 27.28 27.43 3,122,795 +0.19(+0.70%)
Dec 24, 2014 27.18 27.24 27.24 27.24 2,102,717 +0.07(+0.26%)
Dec 23, 2014 27.52 27.54 27.10 27.17 7,409,715 -0.45(-1.61%)
Dec 22, 2014 27.82 27.83 27.50 27.62 6,808,058 +0.06(+0.21%)
Dec 19, 2014 27.39 27.71 27.32 27.56 5,521,445 +0.04(+0.14%)
Dec 18, 2014 27.25 27.54 27.12 27.52 8,703,791 +0.79(+2.97%)
Dec 17, 2014 26.65 26.89 26.53 26.73 6,498,113 +0.08(+0.29%)
Dec 16, 2014 26.36 26.95 26.31 26.65 9,224,573 +0.39(+1.50%)
Dec 15, 2014 26.94 27.04 26.25 26.26 8,524,446 -0.71(-2.64%)
Dec 12, 2014 27.55 27.78 26.96 26.97 7,698,111 -0.59(-2.15%)
Dec 11, 2014 27.60 27.92 27.50 27.56 7,356,783 -0.09(-0.32%)
Dec 10, 2014 27.51 27.70 27.47 27.65 21,598,394 -0.39(-1.41%)
Dec 09, 2014 28.53 28.56 27.91 28.05 12,584,965 -0.92(-3.18%)
Dec 08, 2014 29.15 29.21 28.94 28.97 4,415,947 -0.31(-1.04%)
Dec 05, 2014 29.19 29.32 29.08 29.27 3,832,908 +0.10(+0.33%)
Dec 04, 2014 29.33 29.44 29.13 29.18 4,723,501 -0.52(-1.76%)
Dec 03, 2014 29.72 29.81 29.61 29.70 3,749,397 -0.27(-0.91%)
Dec 02, 2014 29.86 30.00 29.80 29.97 3,707,399 +0.14(+0.47%)
Dec 01, 2014 29.84 29.93 29.75 29.83 5,424,229 +0.30(+1.01%)
Nov 28, 2014 29.58 29.71 29.51 29.53 2,217,246 -0.04(-0.15%)
Nov 26, 2014 29.53 29.58 29.58 29.58 3,220,370 +0.15(+0.52%)
Nov 25, 2014 29.32 29.55 29.29 29.42 4,362,632 +0.01(+0.02%)
Nov 24, 2014 29.49 29.50 29.31 29.42 4,084,230 -0.08(-0.28%)
Nov 21, 2014 29.46 29.65 29.41 29.50 4,683,035 +0.01(+0.04%)
Nov 20, 2014 29.51 29.60 29.41 29.49 4,529,156 +0.08(+0.28%)
Nov 19, 2014 29.39 29.54 29.22 29.41 5,058,970 -0.02(-0.06%)
Nov 18, 2014 29.26 29.43 29.23 29.42 5,522,364 +0.25(+0.87%)
Nov 17, 2014 29.07 29.27 29.06 29.17 4,986,697 +0.09(+0.31%)
Nov 14, 2014 29.04 29.13 29.00 29.08 4,076,352 +0.05(+0.17%)
Nov 13, 2014 29.02 29.18 28.96 29.03 4,794,164 +0.03(+0.09%)
Nov 12, 2014 29.06 29.13 28.87 29.00 4,433,806 -0.22(-0.74%)
Nov 11, 2014 29.00 29.22 28.91 29.22 6,478,410 +0.51(+1.77%)
Nov 10, 2014 28.76 28.81 28.66 28.71 3,209,172 +0.16(+0.56%)
Nov 07, 2014 28.55 28.61 28.43 28.55 6,516,583 +0.10(+0.36%)
Nov 06, 2014 28.68 28.74 28.41 28.45 5,129,892 -0.25(-0.86%)
Nov 05, 2014 28.88 28.91 28.66 28.70 5,690,905 +0.12(+0.43%)
Nov 04, 2014 28.60 28.63 28.48 28.58 5,175,334 +0.04(+0.15%)
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.