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 (%)
Jun 30, 2014	32.91	33.05	32.74	32.82	2,877,480	-0.18(-0.56%)
Jun 27, 2014	33.09	33.12	32.97	33.01	1,906,051	+0.07(+0.20%)
Jun 26, 2014	32.80	32.96	32.64	32.94	2,350,508	+0.15(+0.47%)
Jun 25, 2014	32.77	32.88	32.63	32.78	3,911,968	-0.18(-0.56%)
Jun 24, 2014	32.95	33.10	32.91	32.97	3,442,002	-0.09(-0.28%)
Jun 23, 2014	32.99	33.08	32.96	33.06	3,266,594	-0.41(-1.23%)
Jun 20, 2014	33.56	33.58	33.38	33.47	2,637,670	+0.07(+0.20%)
Jun 19, 2014	33.41	33.51	33.37	33.40	2,038,253	+0.29(+0.89%)
Jun 18, 2014	33.01	33.16	32.96	33.11	2,631,463	-0.06(-0.18%)
Jun 17, 2014	33.38	33.26	33.04	33.17	2,547,395	-0.21(-0.63%)
Jun 16, 2014	33.47	33.56	33.35	33.38	3,555,892	-0.07(-0.20%)
Jun 13, 2014	33.38	33.60	33.33	33.45	2,447,048	+0.06(+0.18%)
Jun 12, 2014	33.56	33.59	33.32	33.39	2,389,805	+0.06(+0.18%)
Jun 11, 2014	33.33	33.44	33.28	33.32	3,664,521	+0.18(+0.56%)
Jun 10, 2014	33.07	33.15	33.02	33.14	2,052,217	+0.18(+0.56%)
Jun 06, 2014	32.85	33.02	32.80	32.96	2,865,124	+0.25(+0.75%)
Jun 05, 2014	32.85	32.85	32.70	32.71	3,433,604	+0.13(+0.40%)
Jun 04, 2014	32.67	32.72	32.54	32.58	3,881,949	-0.08(-0.24%)
Jun 03, 2014	32.74	32.77	32.61	32.66	4,264,130	-0.27(-0.82%)

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.