Skip to main content

Gsk Plc ADR (NY: GSK )

39.59 +0.31 (+0.80%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 39.39 39.50 39.16 39.27 2,636,938 -0.33(-0.83%)
Apr 17, 2024 39.72 39.85 39.44 39.60 3,208,339 -0.35(-0.88%)
Apr 16, 2024 40.02 40.23 39.72 39.95 2,527,833 -0.55(-1.36%)
Apr 15, 2024 40.90 41.05 40.44 40.50 3,373,754 -0.16(-0.39%)
Apr 12, 2024 40.96 40.97 40.49 40.66 5,264,698 -0.14(-0.34%)
Apr 11, 2024 41.00 41.25 40.68 40.80 2,903,775 +0.11(+0.27%)
Apr 10, 2024 40.62 40.75 40.48 40.69 4,370,522 -0.19(-0.46%)
Apr 09, 2024 40.89 40.96 40.67 40.88 3,191,316 +0.03(+0.07%)
Apr 08, 2024 41.08 41.08 40.82 40.85 1,856,130 -0.34(-0.83%)
Apr 05, 2024 40.59 41.25 40.53 41.19 6,093,100 +0.33(+0.81%)
Apr 04, 2024 41.73 41.88 40.84 40.86 2,634,309 -0.68(-1.64%)
Apr 03, 2024 41.50 41.74 41.33 41.54 3,048,509 -0.25(-0.60%)
Apr 02, 2024 42.13 42.14 41.67 41.79 2,581,946 -0.63(-1.49%)
Apr 01, 2024 42.74 42.87 42.23 42.42 1,514,966 -0.45(-1.05%)
Mar 28, 2024 43.00 42.93 42.86 42.87 1,854,756 -0.12(-0.28%)
Mar 27, 2024 42.58 43.03 42.51 42.99 2,076,486 +0.20(+0.47%)
Mar 26, 2024 42.83 42.89 42.55 42.79 3,041,376 -0.04(-0.09%)
Mar 25, 2024 42.58 43.45 42.56 42.83 3,436,979 +0.48(+1.13%)
Mar 22, 2024 42.54 42.68 42.33 42.35 1,482,677 -0.02(-0.05%)
Mar 21, 2024 42.17 42.54 42.15 42.37 2,024,457 +0.44(+1.05%)
Mar 20, 2024 42.02 42.04 41.75 41.93 1,799,323 -0.39(-0.92%)
Mar 19, 2024 42.24 42.33 42.07 42.32 1,998,807 +0.18(+0.43%)
Mar 18, 2024 42.21 42.35 42.14 42.14 1,346,141 -0.05(-0.12%)
Mar 15, 2024 42.28 42.43 41.81 42.19 4,130,065 -0.89(-2.07%)
Mar 14, 2024 43.21 43.26 42.81 43.08 1,843,304 -0.28(-0.65%)
Mar 13, 2024 43.27 43.37 43.08 43.36 1,677,708 +0.09(+0.21%)
Mar 12, 2024 42.93 43.27 42.80 43.27 2,196,709 +0.35(+0.82%)
Mar 11, 2024 42.88 42.96 42.73 42.92 2,514,786 -0.22(-0.51%)
Mar 08, 2024 43.02 43.22 42.91 43.14 3,308,066 -0.44(-1.01%)
Mar 07, 2024 43.68 43.84 43.48 43.58 4,382,262 +0.96(+2.25%)
Mar 06, 2024 42.38 42.71 42.33 42.62 3,247,129 +0.02(+0.05%)
Mar 05, 2024 42.63 42.78 42.49 42.60 2,635,233 +0.16(+0.38%)
Mar 04, 2024 42.04 42.44 42.02 42.44 2,404,296 +0.41(+0.98%)
Mar 01, 2024 42.01 42.09 41.77 42.03 2,324,675 +0.13(+0.31%)
Feb 29, 2024 42.65 42.69 41.80 41.90 4,381,394 -0.44(-1.04%)
Feb 28, 2024 42.35 42.44 42.13 42.34 4,040,223 -0.04(-0.09%)
Feb 27, 2024 42.12 42.44 42.07 42.38 3,734,122 +0.04(+0.09%)
Feb 26, 2024 42.52 42.59 42.25 42.34 3,022,718 +0.12(+0.28%)
Feb 23, 2024 42.35 42.45 42.14 42.22 3,440,907 +0.06(+0.14%)
Feb 22, 2024 41.65 42.24 41.63 42.16 6,179,360 +0.62(+1.50%)
Feb 21, 2024 41.42 41.58 41.35 41.54 3,695,959 -0.08(-0.19%)
Feb 20, 2024 41.85 42.20 41.58 41.61 4,194,756 +0.08(+0.19%)
Feb 16, 2024 41.59 41.82 41.48 41.54 3,802,508 +0.17(+0.41%)
Feb 15, 2024 41.38 41.61 41.28 41.37 4,184,999 -0.03(-0.07%)
Feb 14, 2024 41.36 41.53 41.19 41.40 7,515,115 +0.41(+0.99%)
Feb 13, 2024 41.17 41.20 40.68 40.99 7,125,600 +0.32(+0.78%)
Feb 12, 2024 41.01 41.01 40.49 40.67 6,657,649 -0.83(-2.00%)
Feb 09, 2024 41.55 41.65 41.37 41.51 3,537,580 +0.09(+0.22%)
Feb 08, 2024 41.42 41.48 41.04 41.42 4,405,832 -0.20(-0.48%)
Feb 07, 2024 41.53 41.80 41.50 41.61 6,101,667 +0.27(+0.65%)
Feb 06, 2024 41.29 41.37 40.91 41.35 3,707,414 +0.18(+0.43%)
Feb 05, 2024 41.36 41.49 41.01 41.17 8,061,966 +0.84(+2.09%)
Feb 02, 2024 40.22 40.46 40.02 40.33 3,963,626 +0.09(+0.22%)
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.