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	28.97	28.97	28.69	28.77	4,992,181	-0.27(-0.94%)
May 28, 2015	28.84	29.05	28.78	29.04	2,924,049	+0.12(+0.40%)
May 27, 2015	28.58	28.92	28.53	28.92	4,574,400	+0.50(+1.76%)
May 26, 2015	28.87	28.89	28.35	28.42	7,975,648	-0.92(-3.14%)
May 22, 2015	29.52	29.34	29.34	29.34	4,531,392	-0.19(-0.66%)
May 21, 2015	29.59	29.59	29.41	29.54	5,818,794	+0.44(+1.52%)
May 20, 2015	29.16	29.20	29.01	29.10	4,047,241	+0.13(+0.45%)
May 19, 2015	28.87	29.08	28.84	28.97	4,072,930	+0.01(+0.04%)
May 18, 2015	28.89	29.12	28.88	28.95	4,082,208	-0.07(-0.25%)
May 15, 2015	28.94	29.05	28.81	29.02	3,622,015	-0.14(-0.49%)
May 14, 2015	29.19	29.27	29.04	29.17	4,751,440	+0.30(+1.03%)
May 13, 2015	29.11	29.19	28.86	28.87	6,455,348	-0.10(-0.34%)
May 12, 2015	28.94	29.05	28.85	28.97	5,620,189	-0.29(-0.98%)
May 11, 2015	29.42	29.47	29.19	29.26	7,655,718	+0.28(+0.97%)
May 08, 2015	29.09	29.23	28.92	28.97	9,499,707	+0.68(+2.40%)
May 07, 2015	28.58	28.59	28.16	28.30	14,397,228	-1.15(-3.91%)
May 06, 2015	29.91	29.92	29.31	29.45	11,593,639	+0.27(+0.92%)
May 05, 2015	29.67	29.72	29.15	29.18	5,448,947	-0.47(-1.60%)
May 04, 2015	29.50	29.81	29.50	29.65	4,212,739	+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.