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 (%)
Nov 28, 2008	16.43	16.81	16.34	16.73	1,748,087	+0.45(+2.77%)
Nov 26, 2008	16.17	16.38	15.91	16.28	4,085,470	-0.43(-2.56%)
Nov 25, 2008	16.75	16.90	16.42	16.71	3,646,682	-0.11(-0.64%)
Nov 24, 2008	16.31	17.10	16.18	16.82	3,809,898	+0.86(+5.36%)
Nov 21, 2008	15.96	16.01	15.07	15.96	4,976,041	+0.15(+0.95%)
Nov 20, 2008	16.82	16.85	15.75	15.81	4,228,656	-1.22(-7.16%)
Nov 19, 2008	17.95	18.17	17.02	17.03	3,828,553	-1.04(-5.78%)
Nov 18, 2008	17.80	18.25	17.59	18.07	2,999,420	+0.78(+4.49%)
Nov 17, 2008	17.57	17.71	17.20	17.30	2,724,631	-0.32(-1.79%)
Nov 14, 2008	17.80	18.20	17.52	17.61	0	-0.48(-2.63%)
Nov 13, 2008	17.35	18.11	16.88	18.09	4,494,972	+0.39(+2.20%)
Nov 12, 2008	18.14	18.28	17.63	17.70	3,642,024	-0.76(-4.11%)
Nov 11, 2008	18.52	18.74	18.18	18.46	2,726,648	+0.19(+1.04%)
Nov 10, 2008	18.58	18.63	18.07	18.27	3,256,912	-0.40(-2.16%)
Nov 07, 2008	18.32	18.75	18.27	18.67	0	+0.97(+5.46%)
Nov 06, 2008	18.29	18.49	17.59	17.71	3,525,905	-0.25(-1.41%)
Nov 05, 2008	18.54	18.96	17.96	17.96	3,914,195	-1.57(-8.04%)
Nov 04, 2008	19.14	19.61	19.05	19.53	4,207,097	+0.51(+2.66%)

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.