Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.27	31.40	31.03	31.24	3,981,169	-0.12(-0.37%)
May 30, 2018	30.96	31.39	30.93	31.36	3,176,002	+0.68(+2.21%)
May 29, 2018	30.66	30.78	30.50	30.68	2,772,168	-0.05(-0.15%)
May 25, 2018		30.73	30.73	30.73	0	-0.14(-0.45%)
May 24, 2018	31.08	31.14	30.75	30.87	2,778,378	-0.12(-0.37%)
May 23, 2018	31.04	31.12	30.89	30.98	3,600,717	-0.12(-0.37%)
May 22, 2018	31.27	31.37	31.08	31.10	4,202,975	+0.22(+0.70%)
May 21, 2018	30.91	31.02	30.83	30.88	2,138,158	+0.02(+0.05%)
May 18, 2018	30.97	31.07	30.76	30.87	4,054,105	-0.05(-0.17%)
May 17, 2018	30.90	31.04	30.78	30.92	2,379,995	+0.17(+0.55%)
May 16, 2018	30.71	30.95	30.63	30.75	2,812,134	+0.12(+0.38%)
May 15, 2018	30.63	30.71	30.47	30.63	2,271,706	-0.24(-0.77%)
May 14, 2018	31.06	31.10	30.84	30.87	2,450,755	+0.01(+0.02%)
May 11, 2018	30.60	30.94	30.59	30.87	3,134,010	+0.08(+0.28%)
May 10, 2018	30.62	30.84	30.57	30.78	2,371,919	+0.16(+0.51%)
May 09, 2018	30.21	30.68	30.15	30.62	3,402,305	+0.46(+1.54%)
May 08, 2018	30.08	30.30	29.98	30.16	3,144,279	-0.18(-0.60%)
May 07, 2018	30.33	30.54	30.28	30.34	2,638,721	+0.02(+0.08%)
May 04, 2018	30.08	30.39	30.04	30.32	2,276,068	+0.17(+0.56%)
May 03, 2018	30.11	30.24	29.97	30.15	2,725,076	+0.07(+0.23%)
May 02, 2018	30.35	30.40	30.06	30.08	3,390,609	-0.40(-1.32%)
May 01, 2018	30.49	30.55	30.30	30.49	3,062,949	-0.05(-0.17%)
Apr 30, 2018	30.57	30.79	30.49	30.54	3,128,223	-0.34(-1.11%)
Apr 27, 2018	30.57	30.99	30.47	30.88	6,360,026	+0.27(+0.90%)
Apr 26, 2018	30.36	30.69	30.20	30.61	5,210,364	+0.82(+2.76%)
Apr 25, 2018	30.14	30.16	29.62	29.79	7,772,912	-1.16(-3.74%)
Apr 24, 2018	30.96	31.16	30.73	30.94	5,307,928	+0.24(+0.77%)
Apr 23, 2018	30.59	30.72	30.56	30.71	4,449,433	+0.25(+0.82%)
Apr 20, 2018	30.42	30.56	30.36	30.46	3,840,583	+0.09(+0.30%)
Apr 19, 2018	30.68	30.73	30.25	30.36	4,218,687	-0.43(-1.38%)
Apr 18, 2018	30.93	30.95	30.68	30.79	4,491,250	-0.05(-0.17%)
Apr 17, 2018	30.87	30.91	30.81	30.84	3,129,432	+0.03(+0.10%)
Apr 16, 2018	30.94	30.95	30.64	30.81	2,300,786	-0.08(-0.27%)
Apr 13, 2018	30.86	31.02	30.81	30.90	2,220,196	-0.03(-0.10%)
Apr 12, 2018	31.14	31.19	30.92	30.93	3,541,046	+0.04(+0.12%)
Apr 11, 2018	31.03	31.16	30.86	30.89	3,919,858	-0.31(-1.00%)
Apr 10, 2018	31.04	31.28	31.02	31.20	4,869,000	+0.53(+1.71%)
Apr 09, 2018	30.68	30.94	30.54	30.68	4,266,112	+0.27(+0.90%)
Apr 06, 2018	30.58	30.70	30.24	30.40	5,346,847	+0.05(+0.18%)
Apr 05, 2018	30.25	30.46	30.14	30.35	3,997,891	-0.05(-0.15%)
Apr 04, 2018	29.82	30.46	29.82	30.40	5,127,901	+0.49(+1.63%)
Apr 03, 2018	29.73	29.93	29.46	29.91	3,822,136	+0.33(+1.11%)
Apr 02, 2018	29.69	29.82	29.37	29.58	3,640,580	-0.17(-0.56%)
Mar 29, 2018		29.75	29.75	29.75	0	-0.24(-0.79%)
Mar 28, 2018	29.82	30.32	29.81	29.98	8,179,153	+0.75(+2.58%)
Mar 27, 2018	29.62	29.63	29.12	29.23	8,890,256	+0.73(+2.56%)
Mar 26, 2018	28.66	28.70	28.05	28.50	3,856,965	+0.01(+0.03%)
Mar 23, 2018	28.86	28.96	28.45	28.49	10,333,918	+0.97(+3.51%)
Mar 22, 2018	27.79	27.83	27.51	27.52	3,829,056	-0.46(-1.66%)
Mar 21, 2018	28.06	28.15	27.87	27.99	2,603,753	+0.00(+0.00%)
Mar 20, 2018	28.04	28.13	27.91	27.99	2,556,714	-0.10(-0.35%)
Mar 19, 2018	28.39	28.41	27.92	28.09	2,811,435	-0.30(-1.05%)
Mar 16, 2018	28.25	28.45	28.23	28.39	2,191,593	+0.27(+0.98%)
Mar 15, 2018	28.16	28.45	28.05	28.11	2,164,454	-0.14(-0.51%)
Mar 14, 2018	28.44	28.48	28.10	28.26	2,681,754	-0.02(-0.05%)
Mar 13, 2018	28.45	28.59	28.20	28.27	2,655,952	-0.40(-1.38%)
Mar 12, 2018	28.61	28.73	28.52	28.67	2,773,664	+0.22(+0.78%)
Mar 09, 2018	28.52	28.55	28.35	28.45	3,133,920	-0.12(-0.43%)
Mar 08, 2018	28.58	28.76	28.45	28.57	4,765,265	+0.20(+0.70%)
Mar 07, 2018		28.39	28.12	28.37	3,446,370	+0.25(+0.89%)
Mar 06, 2018	28.23	28.30	28.00	28.12	3,206,742	+0.11(+0.41%)
Mar 05, 2018	27.70	28.08	27.67	28.00	3,153,700	+0.43(+1.55%)
Mar 02, 2018	27.43	27.59	27.38	27.58	2,382,549	+0.19(+0.70%)

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.