Skip to main content

Gsk Plc ADR (NY: GSK )

43.17 +0.18 (+0.43%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34.21 34.62 34.21 34.59 5,121,177 +0.21(+0.62%)
Jun 29, 2023 34.06 34.46 33.99 34.37 4,173,179 -0.11(-0.31%)
Jun 28, 2023 34.57 34.61 34.30 34.48 4,005,645 -0.22(-0.64%)
Jun 27, 2023 34.88 35.07 34.61 34.70 5,089,159 -0.49(-1.41%)
Jun 26, 2023 35.32 35.37 34.91 35.20 3,849,131 -0.11(-0.30%)
Jun 23, 2023 34.94 35.49 34.68 35.31 7,852,290 +1.65(+4.90%)
Jun 22, 2023 33.65 33.82 33.54 33.66 4,987,798 -0.46(-1.34%)
Jun 21, 2023 33.78 34.15 33.54 34.11 7,236,924 +0.51(+1.53%)
Jun 20, 2023 33.77 33.88 33.59 33.60 2,778,240 -0.51(-1.51%)
Jun 16, 2023 34.23 34.43 33.69 34.11 6,126,361 -0.12(-0.34%)
Jun 15, 2023 33.89 34.28 34.23 3,421,773 -1.11(-3.13%)
May 08, 2023 35.62 35.73 35.31 35.33 2,197,830 -0.20(-0.57%)
May 05, 2023 35.06 35.60 35.00 35.54 2,613,111 +0.26(+0.74%)
May 04, 2023 35.52 35.56 35.24 35.28 2,898,358 -0.12(-0.35%)
May 03, 2023 35.36 35.77 35.29 35.40 5,001,765 +0.47(+1.35%)
May 02, 2023 34.79 35.11 34.74 34.93 2,738,418 +0.14(+0.41%)
May 01, 2023 34.58 34.96 34.54 34.79 2,138,285 +0.16(+0.47%)
Apr 28, 2023 34.52 34.85 34.45 34.62 2,693,188 +0.02(+0.06%)
Apr 27, 2023 34.64 34.71 34.31 34.60 2,805,775 +0.08(+0.22%)
Apr 26, 2023 35.46 35.56 34.33 34.53 3,918,733 -0.94(-2.66%)
Apr 25, 2023 35.80 35.86 35.26 35.47 4,157,261 +0.25(+0.71%)
Apr 24, 2023 35.31 35.33 35.12 35.22 2,581,435 -0.06(-0.16%)
Apr 21, 2023 35.16 35.29 35.03 35.28 2,360,329 +0.24(+0.69%)
Apr 20, 2023 35.40 35.40 35.01 35.04 3,120,879 -0.45(-1.27%)
Apr 19, 2023 35.56 35.60 35.35 35.49 2,756,597 +0.14(+0.41%)
Apr 18, 2023 35.70 35.78 35.30 35.34 2,596,896 -0.59(-1.63%)
Apr 17, 2023 36.21 36.21 35.88 35.93 3,021,660 -0.37(-1.01%)
Apr 14, 2023 36.61 36.63 36.20 36.30 2,803,538 -0.53(-1.44%)
Apr 13, 2023 36.54 36.82 36.51 36.82 2,872,921 +0.59(+1.62%)
Apr 12, 2023 36.30 36.45 36.17 36.24 2,627,351 +0.35(+0.96%)
Apr 11, 2023 36.35 36.35 35.87 35.89 3,083,281 -0.50(-1.37%)
Apr 10, 2023 36.52 36.56 36.21 36.39 2,790,602 -0.12(-0.34%)
Apr 06, 2023 36.32 36.72 36.25 36.52 5,265,297 +0.53(+1.47%)
Apr 05, 2023 35.55 36.02 35.52 35.99 5,466,539 +0.86(+2.46%)
Apr 04, 2023 34.77 35.15 34.71 35.12 3,593,456 +0.58(+1.67%)
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.