Gsk Plc ADR (NY: GSK )

43.16 +0.17 (+0.40%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.78 28.81 28.24 28.30 6,200,676 -0.45(-1.57%)
Jan 30, 2018 28.94 28.99 28.69 28.75 4,975,946 -0.27(-0.94%)
Jan 29, 2018 29.10 29.11 28.90 29.02 5,226,537 -0.43(-1.46%)
Jan 26, 2018 29.38 29.46 29.25 29.45 5,686,204 +0.51(+1.77%)
Jan 25, 2018 29.36 29.62 28.82 28.94 6,225,895 -0.22(-0.75%)
Jan 24, 2018 29.14 29.35 29.05 29.16 6,652,007 -0.03(-0.10%)
Jan 23, 2018 29.25 29.40 29.08 29.19 4,709,882 +0.10(+0.34%)
Jan 22, 2018 28.95 29.09 28.87 29.09 5,598,280 +0.27(+0.94%)
Jan 19, 2018 28.77 28.91 28.65 28.82 4,610,710 +0.02(+0.08%)
Jan 18, 2018 28.65 28.80 28.65 28.79 5,721,471 +0.02(+0.05%)
Jan 17, 2018 28.81 28.86 28.70 28.78 8,470,907 +0.17(+0.61%)
Jan 16, 2018 28.49 28.75 28.43 28.61 9,861,167 +0.32(+1.12%)
Jan 12, 2018 28.29 28.29 28.29 0 +0.50(+1.79%)
Jan 11, 2018 27.62 27.80 27.53 27.79 6,054,465 +0.33(+1.21%)
Jan 10, 2018 27.49 27.62 27.40 27.46 7,029,616 -0.41(-1.49%)
Jan 09, 2018 27.90 27.99 27.68 27.87 7,006,177 -0.34(-1.20%)
Jan 08, 2018 28.30 28.36 28.00 28.21 7,833,601 -0.08(-0.29%)
Jan 05, 2018 28.14 28.30 28.00 28.30 9,611,456 +0.49(+1.76%)
Jan 04, 2018 27.87 27.90 27.70 27.81 6,901,514 +0.05(+0.19%)
Jan 03, 2018 27.90 27.95 27.69 27.75 8,750,264 -0.11(-0.38%)
Jan 02, 2018 27.26 27.90 27.20 27.86 12,547,257 +1.10(+4.12%)
Dec 29, 2017 26.76 26.76 26.76 0 -0.02(-0.08%)
Dec 28, 2017 26.90 26.94 26.73 26.78 6,371,400 -0.05(-0.17%)
Dec 27, 2017 26.85 26.94 26.74 26.83 5,263,209 +0.14(+0.54%)
Dec 26, 2017 26.48 26.80 26.46 26.68 4,443,592 +0.18(+0.68%)
Dec 22, 2017 26.70 26.71 26.49 26.50 4,471,778 -0.32(-1.18%)
Dec 21, 2017 26.76 26.96 26.74 26.82 5,744,648 +0.15(+0.57%)
Dec 20, 2017 26.93 26.94 26.64 26.67 6,333,261 -0.01(-0.03%)
Dec 19, 2017 26.75 26.80 26.64 26.67 7,046,370 +0.05(+0.17%)
Dec 18, 2017 26.77 26.78 26.61 26.63 8,743,481 +0.23(+0.89%)
Dec 15, 2017 26.43 26.49 26.28 26.40 9,276,725 -0.19(-0.71%)
Dec 14, 2017 26.76 26.77 26.52 26.58 9,605,141 -0.26(-0.96%)
Dec 13, 2017 26.98 27.04 26.75 26.84 9,089,419 +0.05(+0.17%)
Dec 12, 2017 26.79 26.85 26.75 26.80 6,170,391 +0.16(+0.59%)
Dec 11, 2017 26.67 26.76 26.59 26.64 5,096,380 +0.11(+0.40%)
Dec 08, 2017 26.36 26.54 26.31 26.53 6,005,601 +0.25(+0.95%)
Dec 07, 2017 26.24 26.32 26.15 26.28 8,646,436 +0.14(+0.52%)
Dec 06, 2017 26.22 26.43 26.04 26.15 7,651,291 -0.15(-0.57%)
Dec 05, 2017 26.32 26.53 26.26 26.30 7,946,111 -0.11(-0.40%)
Dec 04, 2017 26.71 26.83 26.40 26.40 5,614,670 -0.24(-0.91%)
Dec 01, 2017 26.77 26.87 26.66 26.64 7,149,959 +0.20(+0.74%)
Nov 30, 2017 26.61 26.74 26.37 26.45 6,947,220 -0.31(-1.16%)
Nov 29, 2017 26.86 27.03 26.69 26.76 6,071,084 -0.34(-1.25%)
Nov 28, 2017 27.08 27.15 26.98 27.10 6,894,085 +0.28(+1.04%)
Nov 27, 2017 27.04 27.10 26.77 26.82 7,256,341 +0.38(+1.46%)
Nov 24, 2017 26.42 26.55 26.38 26.43 2,311,117 -0.02(-0.06%)
Nov 22, 2017 26.55 26.57 26.38 26.45 5,599,962 +0.19(+0.72%)
Nov 21, 2017 26.35 26.49 26.26 26.26 6,793,123 -0.23(-0.88%)
Nov 20, 2017 26.56 26.64 26.48 26.49 5,675,871 +0.05(+0.17%)
Nov 17, 2017 26.45 26.52 26.31 26.45 3,427,013 -0.10(-0.37%)
Nov 16, 2017 26.44 26.62 26.43 26.55 5,420,487 +0.23(+0.89%)
Nov 15, 2017 26.37 26.45 26.19 26.31 5,628,067 -0.08(-0.29%)
Nov 14, 2017 26.40 26.51 26.30 26.39 5,873,877 -0.08(-0.31%)
Nov 13, 2017 26.42 26.72 26.38 26.47 6,869,631 -0.16(-0.60%)
Nov 10, 2017 26.82 26.82 26.46 26.63 7,901,357 -0.35(-1.31%)
Nov 09, 2017 27.11 27.15 26.83 26.98 10,195,592 -0.15(-0.54%)
Nov 08, 2017 26.85 27.21 26.84 27.13 7,433,920 +0.49(+1.84%)
Nov 07, 2017 26.64 26.75 26.55 26.64 6,609,309 -0.24(-0.89%)
Nov 06, 2017 26.95 26.98 26.82 26.88 4,788,926 -0.01(-0.03%)
Nov 03, 2017 26.87 26.99 26.80 26.89 5,612,597 +0.15(+0.56%)
Nov 02, 2017 26.75 27.03 26.67 26.74 11,310,230 -0.19(-0.69%)
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.