Indicators

Gsk Plc ADR (NY: GSK )

44.98 +0.10 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.58	25.62	25.37	25.42	3,080,638	-0.15(-0.60%)
Apr 27, 2012	25.53	25.61	25.38	25.57	4,433,312	+0.17(+0.67%)
Apr 26, 2012	25.13	25.46	25.11	25.40	4,271,751	+0.11(+0.43%)
Apr 25, 2012	25.20	25.29	25.11	25.29	8,849,170	-0.67(-2.56%)
Apr 24, 2012	25.89	26.05	25.86	25.96	3,564,244	+0.01(+0.04%)
Apr 23, 2012	25.85	25.97	25.66	25.94	3,908,304	-0.05(-0.21%)
Apr 20, 2012	25.98	26.10	25.91	26.00	5,717,367	+0.33(+1.29%)
Apr 19, 2012	25.77	25.81	25.55	25.67	5,735,328	+0.18(+0.69%)
Apr 18, 2012	25.40	25.55	25.36	25.49	3,861,394	+0.24(+0.96%)
Apr 17, 2012	25.11	25.29	24.98	25.25	3,068,982	+0.19(+0.77%)
Apr 16, 2012	25.00	25.10	24.89	25.06	3,874,361	+0.54(+2.22%)
Apr 13, 2012	24.59	24.63	24.45	24.52	5,158,394	-0.48(-1.94%)
Apr 12, 2012	24.78	25.00	24.75	25.00	2,969,416	+0.27(+1.11%)
Apr 11, 2012	24.66	24.85	24.66	24.72	6,289,151	-0.04(-0.16%)
Apr 10, 2012	24.94	25.02	24.61	24.76	8,019,313	+0.01(+0.04%)
Apr 09, 2012	24.57	24.89	24.51	24.75	3,090,281	+0.00(+0.00%)
Apr 05, 2012	24.60	24.78	24.60	24.75	3,057,931	-0.16(-0.66%)
Apr 04, 2012	24.99	25.03	24.73	24.92	5,420,742	-0.22(-0.87%)
Apr 03, 2012	25.29	25.29	25.02	25.14	3,161,696	-0.07(-0.26%)

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.