Skip to main content

Gsk Plc ADR (NY: GSK )

43.17 +0.18 (+0.42%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.74 41.92 41.59 41.71 8,361,727 -0.15(-0.36%)
May 27, 2022 42.01 42.01 41.67 41.86 6,046,203 -0.34(-0.81%)
May 26, 2022 42.53 42.68 42.09 42.20 6,714,846 -0.52(-1.22%)
May 25, 2022 42.73 42.84 42.40 42.73 6,822,976 -0.03(-0.07%)
May 24, 2022 42.50 42.85 42.47 42.76 6,938,391 +0.24(+0.56%)
May 23, 2022 42.61 42.89 42.45 42.52 7,129,019 +0.22(+0.52%)
May 20, 2022 41.99 42.32 41.62 42.30 7,874,744 +0.91(+2.20%)
May 19, 2022 40.93 41.58 40.91 41.39 8,267,453 +0.26(+0.63%)
May 18, 2022 41.84 41.93 41.10 41.13 5,083,786 -1.02(-2.42%)
May 17, 2022 42.08 42.33 41.86 42.15 4,740,904 +0.32(+0.77%)
May 16, 2022 41.28 41.94 41.25 41.83 3,851,929 +0.99(+2.42%)
May 13, 2022 40.43 40.86 40.33 40.84 6,381,598 +0.80(+2.00%)
May 12, 2022 39.90 40.17 39.72 40.04 6,567,528 -0.06(-0.14%)
May 11, 2022 40.55 41.02 40.08 40.09 9,543,954 -0.84(-2.05%)
May 10, 2022 40.84 41.13 40.74 40.93 8,375,170 +0.24(+0.60%)
May 09, 2022 40.96 41.04 40.58 40.69 4,522,613 -0.88(-2.11%)
May 06, 2022 41.48 41.79 41.29 41.56 6,027,513 -0.28(-0.68%)
May 05, 2022 42.12 42.21 41.61 41.85 4,951,206 -0.73(-1.70%)
May 04, 2022 42.45 42.69 41.86 42.57 5,764,331 +0.04(+0.09%)
May 03, 2022 42.64 42.77 42.29 42.53 5,495,920 +0.38(+0.89%)
May 02, 2022 42.56 42.69 41.72 42.16 4,064,198 -0.53(-1.24%)
Apr 29, 2022 42.94 43.04 42.62 42.69 4,678,126 -0.43(-1.01%)
Apr 28, 2022 42.59 43.20 42.52 43.12 5,418,029 +0.28(+0.66%)
Apr 27, 2022 42.57 43.22 42.35 42.84 6,336,583 +0.99(+2.37%)
Apr 26, 2022 42.35 42.58 41.82 41.85 5,022,722 -0.71(-1.66%)
Apr 25, 2022 41.97 42.60 41.86 42.55 4,508,369 +0.25(+0.60%)
Apr 22, 2022 42.62 42.77 42.26 42.30 4,716,873 -0.77(-1.79%)
Apr 21, 2022 43.14 43.33 42.88 43.07 5,959,207 -0.14(-0.33%)
Apr 20, 2022 43.13 43.39 42.91 43.21 4,834,475 -0.05(-0.11%)
Apr 19, 2022 43.33 43.60 43.20 43.26 3,379,168 -0.29(-0.67%)
Apr 18, 2022 43.47 43.82 43.42 43.55 2,579,576 -0.11(-0.26%)
Apr 14, 2022 43.99 44.06 43.61 43.67 3,959,437 -0.50(-1.13%)
Apr 13, 2022 44.00 44.19 43.57 44.16 5,043,640 +0.30(+0.69%)
Apr 12, 2022 44.10 44.12 43.70 43.86 6,264,290 +0.05(+0.11%)
Apr 11, 2022 44.18 44.28 43.72 43.82 5,424,408 -0.15(-0.34%)
Apr 08, 2022 43.64 44.06 43.59 43.97 4,119,548 +0.39(+0.89%)
Apr 07, 2022 42.85 43.65 42.79 43.58 6,805,280 +0.48(+1.12%)
Apr 06, 2022 42.40 43.12 42.21 43.10 5,716,758 +1.08(+2.58%)
Apr 05, 2022 41.73 42.49 41.69 42.02 5,183,019 +0.77(+1.87%)
Apr 04, 2022 41.20 41.27 41.01 41.24 3,641,429 -0.13(-0.32%)
Apr 01, 2022 41.06 41.40 40.96 41.37 4,304,066 +0.31(+0.76%)
Mar 31, 2022 41.41 41.45 41.01 41.06 3,301,320 -0.13(-0.32%)
Mar 30, 2022 41.07 41.50 40.97 41.20 5,467,706 +0.39(+0.95%)
Mar 29, 2022 41.39 41.47 40.59 40.81 4,980,092 -0.08(-0.18%)
Mar 28, 2022 40.93 41.01 40.71 40.88 3,197,979 +0.08(+0.21%)
Mar 25, 2022 40.69 41.00 40.68 40.80 10,198,389 -0.02(-0.05%)
Mar 24, 2022 40.74 41.01 40.60 40.82 3,321,073 +0.37(+0.91%)
Mar 23, 2022 40.59 40.81 40.45 40.45 3,028,207 -0.30(-0.74%)
Mar 22, 2022 41.03 41.03 40.61 40.75 6,079,973 +0.37(+0.91%)
Mar 21, 2022 40.62 40.78 40.30 40.38 5,017,292 -0.17(-0.42%)
Mar 18, 2022 40.22 40.59 40.16 40.55 4,422,140 -0.03(-0.07%)
Mar 17, 2022 39.71 40.87 39.71 40.58 4,832,948 +0.90(+2.26%)
Mar 16, 2022 39.47 39.82 39.19 39.69 5,136,734 +0.38(+0.96%)
Mar 15, 2022 38.88 39.38 38.70 39.31 4,485,714 +0.88(+2.28%)
Mar 14, 2022 38.67 39.18 38.42 38.43 4,872,995 +0.20(+0.52%)
Mar 11, 2022 38.51 38.77 38.22 38.24 4,971,730 -0.25(-0.66%)
Mar 10, 2022 38.39 38.12 38.49 5,154,115 -0.48(-1.23%)
Mar 09, 2022 38.67 39.17 38.48 38.97 11,627,376 +1.28(+3.40%)
Mar 08, 2022 37.59 38.26 37.35 37.69 7,302,413 +0.49(+1.32%)
Mar 07, 2022 37.41 37.59 36.97 37.20 6,072,087 -0.68(-1.79%)
Mar 04, 2022 37.70 38.07 37.56 37.88 8,455,779 -1.20(-3.06%)
Mar 03, 2022 39.30 39.48 38.83 39.07 7,969,110 -0.55(-1.38%)
Mar 02, 2022 39.09 39.78 39.04 39.62 4,683,216 +0.45(+1.16%)
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.