Skip to main content

Gsk Plc ADR (NY: GSK )

43.15 +0.16 (+0.36%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.05 33.25 32.55 32.74 5,818,316 -0.69(-2.05%)
Jan 28, 2021 33.57 33.83 33.42 33.43 4,200,488 -0.13(-0.39%)
Jan 27, 2021 34.09 34.14 33.52 33.56 5,576,531 -0.93(-2.70%)
Jan 26, 2021 34.30 34.55 34.24 34.49 4,349,553 +0.28(+0.82%)
Jan 25, 2021 33.76 34.25 33.72 34.21 4,454,053 +0.49(+1.46%)
Jan 22, 2021 33.08 33.86 32.94 33.72 6,141,555 +0.51(+1.53%)
Jan 21, 2021 33.35 33.37 33.01 33.21 4,897,370 -0.21(-0.63%)
Jan 20, 2021 33.36 33.53 33.18 33.42 8,801,946 -0.46(-1.35%)
Jan 19, 2021 33.94 33.98 33.72 33.87 4,705,193 +0.06(+0.18%)
Jan 15, 2021 33.76 33.98 33.58 33.81 3,527,989 +0.27(+0.81%)
Jan 14, 2021 33.35 33.74 33.20 33.54 3,784,753 +0.42(+1.27%)
Jan 13, 2021 33.06 33.26 33.01 33.12 4,475,977 +0.19(+0.59%)
Jan 12, 2021 33.24 33.31 32.76 32.92 7,113,479 -0.41(-1.24%)
Jan 11, 2021 33.24 33.49 33.23 33.34 4,670,308 -0.36(-1.07%)
Jan 08, 2021 33.51 33.82 33.41 33.70 3,824,719 +0.24(+0.71%)
Jan 07, 2021 33.34 33.59 33.27 33.46 4,213,672 -0.22(-0.65%)
Jan 06, 2021 33.50 33.99 33.50 33.68 4,974,985 +0.56(+1.70%)
Jan 05, 2021 33.07 33.17 32.81 33.12 3,924,201 -0.05(-0.16%)
Jan 04, 2021 33.15 33.22 32.79 33.17 5,491,305 +0.83(+2.55%)
Dec 31, 2020 32.34 32.34 32.34 3,494,539 -0.21(-0.65%)
Dec 30, 2020 32.67 32.73 32.43 32.55 3,494,539 +0.05(+0.16%)
Dec 29, 2020 32.70 32.85 32.40 32.50 5,309,165 +0.61(+1.90%)
Dec 28, 2020 32.34 32.34 31.79 31.90 3,272,525 +0.13(+0.41%)
Dec 24, 2020 31.96 31.96 31.66 31.76 1,471,474 -0.08(-0.25%)
Dec 23, 2020 31.99 32.06 31.80 31.84 3,052,565 +0.12(+0.39%)
Dec 22, 2020 31.75 31.89 31.62 31.72 4,366,446 -0.11(-0.36%)
Dec 21, 2020 31.68 31.90 31.47 31.83 4,736,863 -0.69(-2.13%)
Dec 18, 2020 32.69 32.72 32.31 32.53 6,647,521 -0.29(-0.88%)
Dec 17, 2020 32.88 32.93 32.63 32.82 4,055,823 +0.40(+1.25%)
Dec 16, 2020 32.60 32.68 32.41 32.41 3,954,579 +0.05(+0.16%)
Dec 15, 2020 32.44 32.46 32.14 32.36 6,093,926 -0.01(-0.03%)
Dec 14, 2020 33.10 33.11 32.37 32.37 6,896,490 -0.67(-2.02%)
Dec 11, 2020 33.20 33.26 32.92 33.04 4,831,644 -0.33(-1.00%)
Dec 10, 2020 33.28 33.54 33.24 33.37 3,890,814 +0.11(+0.34%)
Dec 09, 2020 33.27 33.29 32.98 33.26 5,749,148 +0.18(+0.53%)
Dec 08, 2020 32.71 33.25 32.70 33.08 3,943,782 +0.07(+0.21%)
Dec 07, 2020 33.05 33.13 32.80 33.01 4,371,084 +0.05(+0.16%)
Dec 04, 2020 33.09 33.28 32.94 32.96 4,575,532 +0.20(+0.62%)
Dec 03, 2020 32.80 32.89 32.59 32.76 6,582,217 -0.11(-0.35%)
Dec 02, 2020 32.77 33.08 32.77 32.87 4,744,334 -0.11(-0.32%)
Dec 01, 2020 32.63 33.03 32.60 32.98 6,636,143 +0.64(+1.98%)
Nov 30, 2020 32.80 32.83 32.28 32.34 8,438,223 -0.25(-0.76%)
Nov 27, 2020 32.45 32.71 32.39 32.58 3,190,755 -0.14(-0.43%)
Nov 25, 2020 32.45 32.74 32.34 32.72 4,137,719 +0.12(+0.38%)
Nov 24, 2020 32.32 32.70 32.27 32.60 5,641,818 +0.31(+0.95%)
Nov 23, 2020 32.44 32.45 32.06 32.29 6,524,386 -0.25(-0.78%)
Nov 20, 2020 32.64 32.70 32.41 32.55 4,864,639 -0.10(-0.30%)
Nov 19, 2020 32.67 32.71 32.39 32.64 6,076,260 +0.50(+1.56%)
Nov 18, 2020 32.81 32.83 32.10 32.14 12,312,337 -0.51(-1.56%)
Nov 17, 2020 32.77 32.96 32.55 32.65 10,690,081 -0.80(-2.39%)
Nov 16, 2020 33.76 33.87 33.31 33.45 5,875,611 -0.21(-0.63%)
Nov 13, 2020 33.21 33.66 33.21 33.66 3,924,956 +0.48(+1.46%)
Nov 12, 2020 33.39 33.55 33.11 33.18 4,742,274 -0.79(-2.34%)
Nov 11, 2020 33.75 34.05 33.55 33.97 8,720,939 +0.29(+0.88%)
Nov 10, 2020 33.89 33.95 33.43 33.68 7,135,177 +1.16(+3.57%)
Nov 09, 2020 32.93 32.98 32.49 32.52 7,238,945 +0.56(+1.76%)
Nov 06, 2020 32.16 32.22 31.87 31.95 5,482,514 +0.03(+0.11%)
Nov 05, 2020 32.43 32.46 31.82 31.92 7,611,385 +0.20(+0.63%)
Nov 04, 2020 31.52 32.20 31.49 31.72 12,590,989 +1.14(+3.72%)
Nov 03, 2020 30.43 30.76 30.39 30.58 7,133,801 +0.75(+2.50%)
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.