Indicators

Gsk Plc ADR (NY: GSK )

44.88 -0.44 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.71	21.77	21.63	21.66	2,178,147	-0.12(-0.54%)
Jan 28, 2005	21.83	21.86	21.66	21.77	2,903,236	-0.12(-0.53%)
Jan 27, 2005	21.71	21.89	21.68	21.89	3,321,454	-0.05(-0.22%)
Jan 26, 2005	21.80	22.01	21.80	21.94	2,990,914	+0.22(+1.01%)
Jan 25, 2005	21.57	21.72	21.57	21.72	6,941,752	+0.02(+0.09%)
Jan 24, 2005	21.56	21.79	21.56	21.70	3,371,055	+0.09(+0.40%)
Jan 21, 2005	21.50	21.70	21.46	21.61	3,822,409	-0.03(-0.13%)
Jan 20, 2005	21.58	21.73	21.58	21.64	2,543,059	-0.11(-0.51%)
Jan 19, 2005	22.00	22.00	21.66	21.75	2,340,948	-0.31(-1.41%)
Jan 18, 2005	21.82	22.11	21.78	22.06	3,380,111	-0.02(-0.11%)
Jan 14, 2005	22.08	22.18	22.01	22.09	2,793,125	-0.00(-0.02%)
Jan 13, 2005	22.20	22.20	22.07	22.09	2,669,018	-0.12(-0.53%)
Jan 12, 2005	22.18	22.25	22.09	22.21	4,309,781	-0.24(-1.06%)
Jan 11, 2005	22.50	22.51	22.35	22.45	2,800,740	-0.30(-1.32%)
Jan 10, 2005	22.76	22.83	22.62	22.75	3,044,631	-0.04(-0.17%)
Jan 07, 2005	22.77	22.83	22.52	22.79	3,110,492	+0.24(+1.06%)
Jan 06, 2005	22.50	22.66	22.49	22.55	1,936,108	+0.00(+0.00%)
Jan 05, 2005	22.74	22.80	22.55	22.55	1,799,652	-0.09(-0.41%)
Jan 04, 2005	22.77	22.85	22.61	22.64	3,087,853	-0.36(-1.58%)

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.