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 (%)
Apr 30, 2007	28.12	28.25	28.05	28.07	1,609,067	-0.08(-0.28%)
Apr 27, 2007	28.09	28.24	27.91	28.15	2,300,783	-0.23(-0.82%)
Apr 26, 2007	28.61	28.63	28.28	28.38	1,672,458	-0.18(-0.63%)
Apr 25, 2007	28.41	28.64	28.24	28.56	4,288,993	-0.01(-0.03%)
Apr 24, 2007	28.73	28.74	28.56	28.57	3,929,688	+0.16(+0.55%)
Apr 23, 2007	28.53	28.67	28.40	28.42	4,616,035	-0.42(-1.45%)
Apr 20, 2007	28.97	29.14	28.80	28.84	5,325,584	+0.12(+0.42%)
Apr 19, 2007	28.76	28.94	28.67	28.71	5,287,354	+0.20(+0.72%)
Apr 18, 2007	28.64	28.67	28.40	28.51	2,712,857	-0.14(-0.48%)
Apr 17, 2007	28.73	28.78	28.59	28.65	4,466,407	+0.06(+0.22%)
Apr 16, 2007	28.56	28.67	28.34	28.58	5,478,157	+0.35(+1.26%)
Apr 13, 2007	28.27	28.30	28.08	28.23	5,742,517	+0.50(+1.80%)
Apr 12, 2007	27.51	27.73	27.50	27.73	3,132,309	+0.55(+2.04%)
Apr 11, 2007	27.31	27.31	27.09	27.17	2,803,004	-0.01(-0.04%)
Apr 10, 2007	27.32	27.34	27.17	27.18	1,347,681	-0.08(-0.30%)
Apr 09, 2007	27.31	27.39	27.21	27.27	1,258,015	-0.06(-0.21%)
Apr 05, 2007	27.12	27.35	27.07	27.33	1,414,159	+0.07(+0.25%)
Apr 04, 2007	26.99	27.26	26.99	27.26	1,386,580	+0.18(+0.66%)
Apr 03, 2007	26.95	27.08	26.91	27.08	1,292,728	+0.26(+0.98%)

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.