Skip to main content

Gsk Plc ADR (NY: GSK )

43.16 +0.17 (+0.40%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.52 35.66 35.26 35.64 2,918,726 +0.50(+1.41%)
Nov 29, 2023 35.22 35.28 35.01 35.15 2,040,024 -0.15(-0.42%)
Nov 28, 2023 35.11 35.44 35.10 35.29 2,391,503 +0.01(+0.03%)
Nov 27, 2023 35.57 35.64 35.18 35.28 2,317,941 -0.18(-0.50%)
Nov 24, 2023 35.47 35.61 35.42 35.46 1,825,694 +0.60(+1.73%)
Nov 22, 2023 34.96 35.03 34.79 34.86 1,729,469 -0.18(-0.51%)
Nov 21, 2023 34.95 35.22 34.95 35.04 2,785,805 +0.27(+0.77%)
Nov 20, 2023 34.63 35.00 34.63 34.77 2,493,015 -0.09(-0.26%)
Nov 17, 2023 34.46 34.96 34.39 34.86 4,864,203 +0.75(+2.21%)
Nov 16, 2023 34.09 34.17 33.96 34.11 4,151,431 +0.32(+0.96%)
Nov 15, 2023 33.71 34.01 33.70 33.78 4,510,758 -0.01(-0.03%)
Nov 14, 2023 33.96 34.01 33.71 33.79 3,495,774 -0.13(-0.38%)
Nov 13, 2023 33.81 33.93 33.64 33.92 4,348,070 +0.20(+0.58%)
Nov 10, 2023 33.74 33.78 33.21 33.72 4,007,984 -0.05(-0.15%)
Nov 09, 2023 34.36 34.37 33.75 33.77 4,087,623 -0.59(-1.71%)
Nov 08, 2023 34.44 34.60 34.25 34.36 2,836,885 +0.08(+0.23%)
Nov 07, 2023 34.28 34.39 34.21 34.28 2,727,155 +0.19(+0.55%)
Nov 06, 2023 33.97 34.25 33.88 34.10 2,888,862 +0.34(+1.02%)
Nov 03, 2023 33.65 33.96 33.64 33.75 4,781,689 +0.26(+0.79%)
Nov 02, 2023 33.31 33.52 33.00 33.49 5,293,530 -0.40(-1.19%)
Nov 01, 2023 33.57 34.20 33.21 33.89 8,327,157 -1.10(-3.14%)
Oct 31, 2023 34.69 35.00 34.52 34.99 5,842,109 +0.42(+1.22%)
Oct 30, 2023 34.65 34.80 34.48 34.57 3,571,128 +0.70(+2.05%)
Oct 27, 2023 34.72 34.72 33.80 33.87 5,401,563 -1.10(-3.14%)
Oct 26, 2023 35.40 35.48 34.92 34.97 4,447,206 -0.36(-1.03%)
Oct 25, 2023 35.41 35.56 35.12 35.33 2,363,510 +0.07(+0.19%)
Oct 24, 2023 35.07 35.27 34.99 35.26 2,505,839 +0.18(+0.50%)
Oct 23, 2023 35.05 35.25 34.95 35.09 3,859,711 +0.22(+0.62%)
Oct 20, 2023 34.83 35.02 34.82 34.87 2,873,957 +0.19(+0.54%)
Oct 19, 2023 35.13 35.15 34.54 34.69 4,131,351 -0.88(-2.48%)
Oct 18, 2023 35.89 36.05 35.50 35.57 2,751,023 -0.37(-1.04%)
Oct 17, 2023 35.92 36.25 35.76 35.94 3,526,597 +0.09(+0.25%)
Oct 16, 2023 35.59 35.93 35.54 35.85 2,792,771 -0.10(-0.27%)
Oct 13, 2023 36.16 36.42 35.90 35.95 2,472,975 -0.32(-0.89%)
Oct 12, 2023 36.53 36.67 36.25 36.27 4,471,307 -0.54(-1.46%)
Oct 11, 2023 36.86 36.95 36.61 36.81 3,036,130 +0.22(+0.59%)
Oct 10, 2023 36.51 36.72 36.47 36.60 2,138,032 +0.24(+0.65%)
Oct 09, 2023 36.21 36.40 35.98 36.36 2,715,873 +0.44(+1.23%)
Oct 06, 2023 35.77 36.07 35.50 35.92 3,844,270 +0.48(+1.35%)
Oct 05, 2023 35.22 35.48 35.17 35.44 2,448,118 +0.08(+0.22%)
Oct 04, 2023 35.46 35.53 35.13 35.36 3,484,016 +0.19(+0.53%)
Oct 03, 2023 35.46 35.49 35.06 35.18 2,991,792 -0.20(-0.55%)
Oct 02, 2023 35.37 35.43 35.11 35.37 3,252,512 -0.16(-0.44%)
Sep 29, 2023 35.80 35.93 35.37 35.53 4,297,983 -0.09(-0.25%)
Sep 28, 2023 35.96 36.12 35.58 35.62 8,300,689 -0.69(-1.89%)
Sep 27, 2023 36.45 36.55 36.06 36.30 2,927,166 -0.24(-0.64%)
Sep 26, 2023 36.88 37.00 36.54 36.54 2,990,347 -0.42(-1.14%)
Sep 25, 2023 36.64 36.97 36.89 36.96 5,206,099 +0.27(+0.75%)
Sep 22, 2023 36.85 36.99 36.63 36.68 4,547,045 -0.19(-0.51%)
Sep 21, 2023 37.13 37.22 36.86 36.87 4,441,078 -0.44(-1.18%)
Sep 20, 2023 37.15 37.45 37.10 37.31 4,457,987 +0.58(+1.57%)
Sep 19, 2023 36.54 36.73 36.46 36.73 2,407,692 +0.13(+0.35%)
Sep 18, 2023 36.95 37.00 36.50 36.61 3,434,681 -0.08(-0.21%)
Sep 15, 2023 36.95 37.05 36.63 36.68 4,862,806 +0.04(+0.11%)
Sep 14, 2023 36.36 36.65 36.31 36.65 4,348,654 +0.62(+1.71%)
Sep 13, 2023 35.99 36.11 35.92 36.03 4,250,556 -0.10(-0.27%)
Sep 12, 2023 36.22 36.26 35.84 36.13 3,192,523 -0.16(-0.43%)
Sep 11, 2023 36.02 36.42 35.85 36.28 6,063,534 +0.46(+1.29%)
Sep 08, 2023 34.85 35.87 34.71 35.82 12,020,194 +1.87(+5.51%)
Sep 07, 2023 33.87 34.04 33.78 33.95 2,480,379 +0.23(+0.67%)
Sep 06, 2023 33.91 33.93 33.63 33.72 2,316,566 -0.15(-0.43%)
Sep 05, 2023 34.27 34.29 33.85 33.87 2,424,022 -0.46(-1.34%)
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.