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 (%)
May 29, 2009	16.58	16.61	16.38	16.51	3,524,603	+0.10(+0.63%)
May 28, 2009	16.56	16.58	16.29	16.41	3,981,386	-0.10(-0.62%)
May 27, 2009	16.57	16.71	16.45	16.51	5,021,324	-0.03(-0.18%)
May 26, 2009	16.27	16.63	16.27	16.54	6,410,430	+0.31(+1.93%)
May 22, 2009	16.34	16.40	16.21	16.23	4,918,888	-0.09(-0.54%)
May 21, 2009	16.25	16.43	16.17	16.32	6,987,294	+0.21(+1.28%)
May 20, 2009	16.25	16.28	16.08	16.11	6,077,049	+0.17(+1.04%)
May 19, 2009	16.03	16.04	15.91	15.95	7,395,780	+0.07(+0.46%)
May 18, 2009	15.79	15.90	15.64	15.87	5,237,558	+0.30(+1.95%)
May 15, 2009	15.79	15.82	15.48	15.57	5,577,596	-0.19(-1.21%)
May 14, 2009	15.77	15.87	15.68	15.76	8,147,309	+0.23(+1.45%)
May 13, 2009	15.93	15.95	15.50	15.53	5,823,175	-0.14(-0.91%)
May 12, 2009	15.64	15.78	15.51	15.68	7,295,797	+0.52(+3.43%)
May 11, 2009	15.16	15.27	15.07	15.16	3,864,933	+0.01(+0.10%)
May 08, 2009	15.16	15.18	15.06	15.14	5,852,919	+0.08(+0.52%)
May 07, 2009	15.09	15.18	14.97	15.06	4,606,919	-0.15(-0.97%)
May 06, 2009	15.36	15.38	15.04	15.21	5,295,029	+0.24(+1.60%)
May 05, 2009	15.05	15.13	14.88	14.97	3,688,565	-0.19(-1.26%)
May 04, 2009	15.10	15.20	14.89	15.16	4,702,317	+0.17(+1.11%)

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.