Indicators

Gsk Plc ADR (NY: GSK )

44.88 -0.44 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.71	16.93	16.66	16.71	3,415,123	+0.05(+0.30%)
May 27, 2010	16.39	16.67	16.34	16.66	4,280,726	+0.51(+3.15%)
May 26, 2010	16.29	16.43	16.10	16.15	5,475,914	-0.29(-1.76%)
May 25, 2010	16.14	16.44	16.05	16.44	37,553	-0.00(-0.03%)
May 24, 2010	16.43	16.62	16.38	16.44	3,449,333	-0.17(-1.05%)
May 21, 2010	16.22	16.67	16.19	16.62	5,006,303	-0.02(-0.15%)
May 20, 2010	16.71	16.89	16.63	16.64	5,729,842	-0.47(-2.77%)
May 19, 2010	16.80	17.20	16.79	17.12	7,375,666	+0.31(+1.84%)
May 18, 2010	17.05	17.14	16.80	16.81	11,744	-0.41(-2.38%)
May 17, 2010	17.06	17.27	16.98	17.22	4,951,582	+0.16(+0.97%)
May 14, 2010	17.05	17.34	16.97	17.05	4,886,360	-0.47(-2.68%)
May 13, 2010	17.61	17.68	17.50	17.52	2,138,123	-0.15(-0.88%)
May 12, 2010	17.65	17.77	17.58	17.68	3,198,699	+0.01(+0.08%)
May 11, 2010	17.78	17.83	17.63	17.66	2,629	+0.04(+0.23%)
May 10, 2010	17.60	17.66	17.53	17.62	4,322,265	+0.54(+3.19%)
May 07, 2010	17.25	17.36	16.78	17.08	7,536,022	-0.35(-2.01%)
May 06, 2010	17.91	18.17	16.60	17.43	1,201	-0.66(-3.64%)
May 05, 2010	18.15	18.17	17.94	18.09	4,470,136	-0.13(-0.74%)
May 04, 2010	18.27	18.31	18.13	18.22	4,353,017	-0.24(-1.28%)

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.