Skip to main content

Gsk Plc ADR (NY: GSK )

39.09 -0.21 (-0.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 38.86 39.30 38.86 39.30 2,060,193 +0.46(+1.18%)
Jul 23, 2024 39.22 39.27 38.77 38.84 3,470,265 -0.55(-1.40%)
Jul 22, 2024 39.40 39.58 39.30 39.39 2,790,189 +0.04(+0.10%)
Jul 19, 2024 39.14 39.46 39.12 39.35 1,993,996 -0.01(-0.03%)
Jul 18, 2024 39.74 39.83 39.29 39.36 1,592,080 -0.48(-1.20%)
Jul 17, 2024 39.20 39.94 39.14 39.84 3,846,610 +0.94(+2.42%)
Jul 16, 2024 38.48 38.95 38.46 38.90 2,118,281 +0.23(+0.59%)
Jul 15, 2024 39.11 39.13 38.66 38.67 2,451,433 -0.49(-1.25%)
Jul 12, 2024 39.39 39.51 39.13 39.16 2,512,206 +0.26(+0.67%)
Jul 11, 2024 38.84 39.03 38.73 38.90 2,684,195 +0.34(+0.88%)
Jul 10, 2024 38.54 38.65 38.44 38.56 2,376,228 -0.04(-0.10%)
Jul 09, 2024 38.75 38.87 38.52 38.60 2,095,352 -0.11(-0.28%)
Jul 08, 2024 38.85 38.95 38.52 38.71 2,075,385 -0.13(-0.33%)
Jul 05, 2024 38.83 38.91 37.97 38.84 3,284,491 +0.38(+0.99%)
Jul 03, 2024 38.15 38.49 38.13 38.46 1,349,530 +0.25(+0.65%)
Jul 02, 2024 38.11 38.32 37.80 38.21 3,354,070 -0.17(-0.44%)
Jul 01, 2024 38.43 39.06 38.31 38.38 2,872,559 -0.12(-0.31%)
Jun 28, 2024 38.68 39.03 38.45 38.50 7,855,989 -0.14(-0.36%)
Jun 27, 2024 38.40 38.79 38.20 38.64 5,542,749 -0.23(-0.59%)
Jun 26, 2024 40.24 40.51 38.35 38.87 10,997,043 -1.44(-3.57%)
Jun 25, 2024 40.47 40.48 40.19 40.31 2,780,280 -0.24(-0.59%)
Jun 24, 2024 40.80 40.86 40.54 40.55 3,495,692 +0.07(+0.17%)
Jun 21, 2024 40.25 40.53 40.22 40.48 3,490,373 -0.28(-0.69%)
Jun 20, 2024 40.87 41.02 40.68 40.76 2,538,132 -0.19(-0.46%)
Jun 18, 2024 41.03 41.08 40.78 40.95 2,847,649 +0.29(+0.71%)
Jun 17, 2024 40.43 40.68 40.36 40.66 2,131,417 +0.01(+0.02%)
Jun 14, 2024 40.82 40.88 40.48 40.65 2,235,352 -0.46(-1.12%)
Jun 13, 2024 40.98 41.22 40.78 41.11 2,020,250 +0.00(+0.00%)
Jun 12, 2024 41.36 41.38 40.97 41.11 2,548,551 +0.05(+0.12%)
Jun 11, 2024 41.05 41.36 40.89 41.06 2,428,981 -0.23(-0.56%)
Jun 10, 2024 41.10 41.51 40.95 41.29 2,834,396 +0.08(+0.19%)
Jun 07, 2024 41.11 41.46 40.94 41.21 3,025,354 -0.33(-0.79%)
Jun 06, 2024 41.69 42.00 41.48 41.54 3,860,816 -0.43(-1.02%)
Jun 05, 2024 42.39 42.44 41.86 41.97 7,230,339 +0.62(+1.50%)
Jun 04, 2024 41.34 41.48 40.99 41.35 5,469,436 +0.47(+1.15%)
Jun 03, 2024 41.22 41.72 40.51 40.88 13,482,756 -3.89(-8.69%)
May 31, 2024 44.64 45.01 44.56 44.77 3,623,878 +0.75(+1.70%)
May 30, 2024 44.08 44.23 43.89 44.02 1,597,451 -0.26(-0.59%)
May 29, 2024 44.24 44.36 44.16 44.28 2,092,186 +0.04(+0.09%)
May 28, 2024 44.70 44.75 44.23 44.24 2,648,039 -0.88(-1.95%)
May 24, 2024 45.42 45.45 45.03 45.12 2,210,289 -0.03(-0.07%)
May 23, 2024 45.75 45.77 44.94 45.15 5,218,573 -0.63(-1.38%)
May 22, 2024 44.53 45.80 44.42 45.78 6,830,651 +1.32(+2.97%)
May 21, 2024 44.49 44.72 44.46 44.46 3,474,990 -0.13(-0.29%)
May 20, 2024 45.06 45.19 44.40 44.59 5,172,420 -0.39(-0.87%)
May 17, 2024 44.85 45.09 44.74 44.98 1,882,986 +0.10(+0.22%)
May 16, 2024 45.12 45.20 44.82 44.88 4,666,300 -0.44(-0.98%)
May 15, 2024 45.44 45.55 45.27 45.32 3,819,505 +0.04(+0.09%)
May 14, 2024 44.97 45.38 44.93 45.28 3,645,031 +0.49(+1.08%)
May 13, 2024 44.94 45.04 44.77 44.80 2,854,311 +0.10(+0.22%)
May 10, 2024 44.61 44.72 44.43 44.70 3,802,364 +0.40(+0.90%)
May 09, 2024 43.94 44.35 43.94 44.30 4,965,497 +0.53(+1.20%)
May 08, 2024 43.87 43.93 43.70 43.78 2,145,002 -0.01(-0.02%)
May 07, 2024 43.77 43.97 43.60 43.79 3,129,765 +0.69(+1.61%)
May 06, 2024 43.14 43.28 42.82 43.09 2,062,630 -0.05(-0.11%)
May 03, 2024 43.22 43.32 42.91 43.14 4,081,651 +0.15(+0.35%)
May 02, 2024 42.55 43.16 42.40 42.99 6,372,879 +0.77(+1.83%)
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.