Indicators

Gsk Plc ADR (NY: GSK )

44.98 +0.10 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.96	28.97	28.69	28.76	4,993,044	-0.27(-0.94%)
May 28, 2015	28.84	29.05	28.77	29.03	2,924,554	+0.12(+0.40%)
May 27, 2015	28.58	28.92	28.52	28.92	4,575,191	+0.50(+1.76%)
May 26, 2015	28.86	28.88	28.34	28.42	7,977,027	-0.92(-3.14%)
May 22, 2015	29.52	29.34	29.34	29.34	4,532,175	-0.19(-0.66%)
May 21, 2015	29.58	29.59	29.40	29.53	5,819,800	+0.44(+1.51%)
May 20, 2015	29.16	29.19	29.00	29.09	4,047,941	+0.13(+0.45%)
May 19, 2015	28.86	29.08	28.84	28.96	4,073,634	+0.01(+0.04%)
May 18, 2015	28.89	29.11	28.88	28.95	4,082,913	-0.07(-0.25%)
May 15, 2015	28.94	29.05	28.81	29.02	3,622,641	-0.14(-0.49%)
May 14, 2015	29.19	29.27	29.03	29.16	4,752,261	+0.30(+1.03%)
May 13, 2015	29.10	29.19	28.86	28.86	6,456,464	-0.10(-0.34%)
May 12, 2015	28.93	29.04	28.84	28.96	5,621,161	-0.29(-0.98%)
May 11, 2015	29.41	29.46	29.18	29.25	7,657,042	+0.28(+0.97%)
May 08, 2015	29.09	29.23	28.91	28.97	9,501,349	+0.68(+2.40%)
May 07, 2015	28.57	28.59	28.15	28.29	14,399,718	-1.15(-3.91%)
May 06, 2015	29.90	29.91	29.31	29.44	11,595,644	+0.27(+0.92%)
May 05, 2015	29.66	29.71	29.15	29.17	5,449,889	-0.47(-1.60%)
May 04, 2015	29.49	29.81	29.49	29.65	4,213,468	+0.24(+0.80%)

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.