Gsk Plc ADR (NY: GSK )

43.19 +0.20 (+0.47%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.67 18.75 18.40 18.46 1,429,707 +0.00(+0.03%)
Oct 30, 2002 18.59 18.60 18.32 18.46 1,432,565 -0.40(-2.13%)
Oct 29, 2002 19.06 19.17 18.47 18.86 1,548,509 +0.00(+0.00%)
Oct 28, 2002 19.06 19.36 18.71 18.86 1,512,175 -0.13(-0.70%)
Oct 25, 2002 18.72 19.15 18.58 18.99 1,570,351 +0.38(+2.03%)
Oct 24, 2002 18.59 18.82 18.41 18.62 2,799,810 -0.62(-3.23%)
Oct 23, 2002 19.36 19.49 18.89 19.24 3,906,996 -1.01(-5.01%)
Oct 22, 2002 20.49 20.56 19.87 20.25 1,701,809 -0.24(-1.15%)
Oct 21, 2002 20.15 20.52 19.96 20.49 1,788,971 -0.08(-0.38%)
Oct 18, 2002 20.66 20.82 20.35 20.57 2,316,232 -0.54(-2.58%)
Oct 17, 2002 21.06 21.14 20.77 21.11 1,341,524 +0.54(+2.64%)
Oct 16, 2002 20.59 20.77 20.52 20.57 2,090,059 -0.48(-2.28%)
Oct 15, 2002 20.61 21.06 20.58 21.05 2,322,560 +0.59(+2.90%)
Oct 14, 2002 20.16 20.51 20.16 20.45 1,776,315 +0.33(+1.63%)
Oct 11, 2002 19.88 20.18 19.51 20.12 1,265,589 +0.43(+2.16%)
Oct 10, 2002 18.91 19.82 18.81 19.70 2,318,273 +0.35(+1.80%)
Oct 09, 2002 19.30 19.68 19.27 19.35 2,225,395 -0.29(-1.50%)
Oct 08, 2002 19.65 19.67 19.22 19.64 3,448,526 +0.20(+1.03%)
Oct 07, 2002 19.41 19.79 19.31 19.44 1,528,097 -0.47(-2.36%)
Oct 04, 2002 20.07 20.16 19.74 19.91 2,181,508 -0.48(-2.33%)
Oct 03, 2002 20.56 21.04 20.29 20.39 2,999,446 +0.30(+1.49%)
Oct 02, 2002 20.13 20.39 20.05 20.09 3,090,079 +0.25(+1.28%)
Oct 01, 2002 19.30 19.90 19.13 19.84 3,074,157 +1.01(+5.36%)
Sep 30, 2002 18.85 18.98 18.50 18.83 1,920,429 -0.21(-1.11%)
Sep 27, 2002 19.09 19.59 18.95 19.04 3,669,596 +0.16(+0.86%)
Sep 26, 2002 18.66 18.95 18.58 18.88 3,006,182 +0.82(+4.56%)
Sep 25, 2002 17.81 18.11 17.56 18.05 1,761,210 +0.66(+3.77%)
Sep 24, 2002 17.11 17.59 17.05 17.40 571,556 -0.02(-0.14%)
Sep 23, 2002 17.47 17.81 17.27 17.42 1,671,598 -0.44(-2.44%)
Sep 20, 2002 18.03 18.11 17.74 17.86 2,855,536 +0.62(+3.61%)
Sep 19, 2002 17.54 17.61 17.21 17.23 4,539,383 -1.17(-6.36%)
Sep 18, 2002 18.17 18.52 18.15 18.41 1,468,287 +0.05(+0.27%)
Sep 17, 2002 18.80 18.86 18.36 18.36 1,992,690 -0.26(-1.39%)
Sep 16, 2002 18.44 18.70 18.34 18.62 877,951 +0.00(+0.00%)
Sep 13, 2002 18.27 18.71 18.17 18.62 1,653,839 -0.13(-0.68%)
Sep 12, 2002 18.99 19.02 18.71 18.74 1,639,754 -0.47(-2.45%)
Sep 11, 2002 19.40 19.49 19.19 19.21 1,185,367 +0.26(+1.40%)
Sep 10, 2002 18.99 19.06 18.80 18.95 2,016,573 +0.29(+1.55%)
Sep 09, 2002 18.22 18.77 18.16 18.66 1,569,126 +0.31(+1.71%)
Sep 06, 2002 18.86 18.86 18.34 18.35 1,229,867 +0.16(+0.86%)
Sep 05, 2002 17.86 18.36 17.78 18.19 1,849,393 -0.29(-1.59%)
Sep 04, 2002 18.01 18.54 18.01 18.48 1,752,024 +0.68(+3.83%)
Sep 03, 2002 17.93 18.03 17.56 17.80 3,231,131 -0.76(-4.09%)
Aug 30, 2002 18.63 18.71 18.43 18.56 1,898,588 -0.37(-1.97%)
Aug 29, 2002 18.38 19.04 18.30 18.93 2,182,325 -0.08(-0.41%)
Aug 28, 2002 19.21 19.25 18.75 19.01 1,446,242 -0.53(-2.71%)
Aug 27, 2002 19.62 19.84 19.41 19.54 2,342,973 -0.18(-0.92%)
Aug 26, 2002 19.60 19.79 19.38 19.72 1,108,615 +0.06(+0.32%)
Aug 23, 2002 19.84 19.97 19.62 19.66 1,721,609 -0.37(-1.86%)
Aug 22, 2002 19.84 20.11 19.64 20.03 2,467,695 -0.10(-0.49%)
Aug 21, 2002 19.92 20.15 19.63 20.13 1,260,282 +0.25(+1.23%)
Aug 20, 2002 19.96 20.09 19.80 19.88 1,530,546 -0.14(-0.71%)
Aug 16, 2002 20.04 20.18 19.94 20.03 2,092,917 +0.10(+0.52%)
Aug 15, 2002 20.16 20.27 19.80 19.92 2,103,736 -0.23(-1.12%)
Aug 14, 2002 19.64 20.21 19.40 20.15 3,654,287 +0.31(+1.56%)
Aug 13, 2002 19.61 20.23 19.59 19.84 2,135,988 -0.32(-1.60%)
Aug 12, 2002 20.13 20.33 20.02 20.16 1,593,009 +0.81(+4.18%)
Aug 07, 2002 19.11 19.40 18.89 19.36 2,420,133 +0.62(+3.29%)
Aug 06, 2002 18.47 19.45 18.40 18.74 3,571,207 +0.36(+1.95%)
Aug 05, 2002 19.23 19.25 18.37 18.38 3,218,475 -0.72(-3.79%)
Aug 02, 2002 19.01 19.25 18.86 19.11 2,310,517 +0.78(+4.25%)
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.