Skip to main content

Gsk Plc ADR (NY: GSK )

35.28 -0.02 (-0.06%)
Streaming Delayed Price Updated: 12:03 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 35.33 35.44 35.12 35.30 3,476,081 -0.04(-0.11%)
Jan 26, 2023 35.31 35.41 34.97 35.34 4,987,987 +0.17(+0.48%)
Jan 25, 2023 34.94 35.26 34.92 35.17 3,763,670 +0.47(+1.35%)
Jan 24, 2023 35.00 35.00 34.52 34.70 5,040,765 -0.66(-1.87%)
Jan 23, 2023 35.36 35.53 35.27 35.36 3,963,105 -0.02(-0.06%)
Jan 20, 2023 35.26 35.39 35.09 35.38 4,191,461 -0.23(-0.65%)
Jan 19, 2023 35.25 35.73 35.23 35.61 3,081,965 +0.42(+1.19%)
Jan 18, 2023 35.55 35.61 35.13 35.19 4,844,033 -0.37(-1.04%)
Jan 17, 2023 35.49 35.71 35.38 35.56 3,664,382 +0.18(+0.51%)
Jan 13, 2023 35.20 35.47 35.17 35.38 4,483,678 +0.23(+0.65%)
Jan 12, 2023 34.74 35.28 34.47 35.15 3,373,642 +0.48(+1.38%)
Jan 11, 2023 34.60 34.73 34.41 34.67 2,899,844 -0.07(-0.20%)
Jan 10, 2023 34.73 34.87 34.55 34.74 3,022,958 +0.21(+0.61%)
Jan 09, 2023 34.96 35.20 34.51 34.53 4,338,618 -0.39(-1.12%)
Jan 06, 2023 34.33 34.97 34.23 34.92 2,940,431 +0.44(+1.28%)
Jan 05, 2023 34.58 34.70 34.34 34.48 4,352,643 -0.55(-1.57%)
Jan 04, 2023 35.57 35.59 34.94 35.03 2,752,295 -0.26(-0.74%)
Jan 03, 2023 34.94 35.41 34.90 35.29 3,145,131 +0.15(+0.43%)
Dec 30, 2022 35.00 35.31 34.86 35.14 2,643,437 +0.01(+0.03%)
Dec 29, 2022 34.96 35.24 34.93 35.13 2,394,067 +0.35(+1.01%)
Dec 28, 2022 35.21 35.33 34.76 34.78 3,169,904 -0.29(-0.83%)
Dec 27, 2022 35.24 35.26 35.02 35.07 2,501,820 -0.15(-0.43%)
Dec 23, 2022 35.26 35.36 35.01 35.22 3,348,240 -0.09(-0.25%)
Dec 22, 2022 35.19 35.37 35.06 35.31 3,333,867 +0.01(+0.03%)
Dec 21, 2022 35.21 35.84 35.15 35.30 5,607,767 +0.31(+0.89%)
Dec 20, 2022 34.82 35.15 34.82 34.99 3,714,075 +0.12(+0.34%)
Dec 19, 2022 35.02 35.14 34.73 34.87 3,149,717 -0.08(-0.23%)
Dec 16, 2022 35.20 35.28 34.87 34.95 6,353,964 -0.68(-1.91%)
Dec 15, 2022 36.05 36.15 35.59 35.63 3,707,809 -0.29(-0.81%)
Dec 14, 2022 36.08 36.29 35.73 35.92 6,694,566 -0.23(-0.64%)
Dec 13, 2022 36.53 36.77 35.93 36.15 7,201,670 +0.44(+1.23%)
Dec 12, 2022 35.88 36.10 35.68 35.71 4,441,978 -0.26(-0.72%)
Dec 09, 2022 36.38 36.50 35.94 35.97 4,533,216 -0.63(-1.72%)
Dec 08, 2022 36.36 36.99 36.31 36.60 8,568,291 -0.28(-0.76%)
Dec 07, 2022 37.55 37.64 36.78 36.88 14,161,092 -1.04(-2.74%)
Dec 06, 2022 34.74 39.74 34.24 37.92 30,757,342 +2.76(+7.85%)
Dec 05, 2022 35.04 35.48 35.03 35.16 5,318,263 -0.19(-0.54%)
Dec 02, 2022 34.93 35.47 34.91 35.35 4,894,072 +0.32(+0.91%)
Dec 01, 2022 34.80 35.23 34.76 35.03 3,862,858 +0.44(+1.27%)
Nov 30, 2022 34.39 34.59 33.89 34.59 4,089,336 +0.23(+0.67%)
Nov 29, 2022 34.31 34.62 34.19 34.36 4,067,391 +0.60(+1.78%)
Nov 28, 2022 33.77 34.05 33.70 33.76 7,149,311 -0.23(-0.68%)
Nov 25, 2022 33.80 34.05 33.77 33.99 1,645,002 +0.30(+0.89%)
Nov 23, 2022 33.67 33.87 33.45 33.69 3,453,781 -0.16(-0.47%)
Nov 22, 2022 33.62 33.86 33.57 33.85 3,355,270 +0.41(+1.23%)
Nov 21, 2022 33.56 33.58 33.17 33.44 4,000,059 +0.55(+1.67%)
Nov 18, 2022 32.75 33.03 32.70 32.89 4,007,570 +0.30(+0.92%)
Nov 17, 2022 32.24 32.63 32.15 32.59 3,529,014 +0.01(+0.05%)
Nov 16, 2022 32.82 32.91 32.43 32.58 5,362,929 +0.61(+1.92%)
Nov 15, 2022 32.31 32.37 31.74 31.96 5,543,998 -0.25(-0.77%)
Nov 14, 2022 32.15 32.60 32.10 32.21 7,788,489 +0.95(+3.04%)
Nov 11, 2022 31.49 31.58 30.90 31.26 13,220,028 -1.87(-5.65%)
Nov 10, 2022 32.92 33.16 32.59 33.13 4,728,971 +1.04(+3.24%)
Nov 09, 2022 31.91 32.32 31.87 32.09 6,052,864 +0.20(+0.62%)
Nov 08, 2022 31.78 32.16 31.67 31.89 6,504,878 +0.28(+0.88%)
Nov 07, 2022 31.64 31.87 31.35 31.62 8,109,767 -1.04(-3.18%)
Nov 04, 2022 32.91 32.92 32.37 32.65 5,441,305 +0.15(+0.46%)
Nov 03, 2022 32.34 32.64 32.19 32.51 5,535,657 -0.28(-0.85%)
Nov 02, 2022 33.75 32.75 32.78 7,077,960 -0.34(-1.02%)
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.