Indicators

Gsk Plc ADR (NY: GSK )

40.71 -0.19 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.10	19.18	19.01	19.07	2,133,745	-0.36(-1.85%)
May 27, 2004	19.25	19.43	19.23	19.43	2,029,595	+0.15(+0.77%)
May 26, 2004	19.19	19.32	19.05	19.29	1,381,326	+0.08(+0.40%)
May 25, 2004	18.95	19.21	18.93	19.21	2,157,780	+0.42(+2.22%)
May 24, 2004	18.82	18.87	18.75	18.79	1,806,384	-0.05(-0.26%)
May 21, 2004	18.93	18.94	18.79	18.84	1,526,647	-0.11(-0.59%)
May 20, 2004	19.01	19.04	18.87	18.95	2,028,259	-0.13(-0.68%)
May 19, 2004	19.21	19.32	19.07	19.08	2,415,930	+0.03(+0.16%)
May 18, 2004	19.10	19.18	18.99	19.05	2,148,655	+0.22(+1.17%)
May 17, 2004	18.86	18.90	18.78	18.83	1,825,745	-0.02(-0.10%)
May 14, 2004	18.75	18.98	18.74	18.85	2,119,502	+0.11(+0.60%)
May 13, 2004	18.77	18.81	18.69	18.74	1,611,658	-0.16(-0.83%)
May 12, 2004	18.91	18.99	18.72	18.90	3,433,398	+0.09(+0.48%)
May 11, 2004	18.74	18.87	18.72	18.81	2,543,892	-0.18(-0.95%)
May 10, 2004	19.17	19.19	18.90	18.99	3,147,207	-0.36(-1.88%)
May 07, 2004	19.20	19.47	19.19	19.35	2,219,869	-0.10(-0.51%)
May 06, 2004	19.36	19.49	19.30	19.45	3,007,450	-0.10(-0.51%)
May 05, 2004	19.32	19.62	19.29	19.55	3,121,615	+0.35(+1.83%)
May 04, 2004	19.13	19.28	19.08	19.20	2,501,387	+0.21(+1.09%)

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.