Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	24.02	24.35	23.88	23.88	6,390,793	-0.07(-0.31%)
Oct 28, 2011	23.90	24.00	23.76	23.95	4,447,465	+0.10(+0.40%)
Oct 27, 2011	23.93	23.97	23.50	23.86	7,246,222	-0.04(-0.18%)
Oct 26, 2011	23.95	24.00	23.56	23.90	6,602,943	+0.44(+1.86%)
Oct 25, 2011	23.56	23.70	23.40	23.46	5,747,455	-0.38(-1.59%)
Oct 24, 2011	23.57	23.87	23.56	23.84	5,726,955	-0.15(-0.62%)
Oct 21, 2011	23.84	23.99	23.75	23.99	6,627,821	+0.55(+2.34%)
Oct 20, 2011	23.48	23.53	23.24	23.44	4,836,836	+0.34(+1.48%)
Oct 19, 2011	23.28	23.34	23.02	23.10	3,984,613	-0.04(-0.16%)
Oct 18, 2011	22.98	23.32	22.76	23.14	4,634,531	+0.09(+0.39%)
Oct 17, 2011	23.21	23.23	23.03	23.04	3,825,521	-0.22(-0.94%)
Oct 14, 2011	23.18	23.35	23.18	23.26	4,685,920	-0.09(-0.39%)
Oct 13, 2011	22.86	23.35	22.78	23.35	7,338,476	+0.22(+0.94%)
Oct 12, 2011	23.18	23.35	23.09	23.14	11,791,117	+0.03(+0.14%)
Oct 11, 2011	23.07	23.18	22.99	23.10	4,773,917	-0.22(-0.94%)
Oct 10, 2011	23.16	23.34	23.16	23.32	5,079,819	+0.46(+2.03%)
Oct 07, 2011	22.87	23.03	22.71	22.86	7,345,193	+0.27(+1.20%)
Oct 06, 2011	22.47	22.59	22.36	22.59	8,116,554	+0.29(+1.29%)
Oct 05, 2011	21.95	22.31	21.88	22.30	6,074,299	+0.40(+1.83%)
Oct 04, 2011	21.61	21.91	21.37	21.90	8,056,919	+0.29(+1.36%)
Oct 03, 2011	21.77	21.97	21.60	21.61	6,134,695	-0.41(-1.84%)
Sep 30, 2011	22.00	22.33	21.88	22.01	4,828,701	-0.24(-1.08%)
Sep 29, 2011	22.63	22.72	21.99	22.25	7,140,821	-0.03(-0.14%)
Sep 28, 2011	22.60	22.68	22.23	22.28	4,437,686	-0.21(-0.92%)
Sep 27, 2011	22.43	22.73	22.39	22.49	4,409,698	+0.36(+1.61%)
Sep 26, 2011	21.96	22.14	21.72	22.13	6,285,986	+0.45(+2.09%)
Sep 23, 2011	21.43	21.68	21.39	21.68	5,043,380	+0.19(+0.89%)
Sep 22, 2011	21.38	21.55	21.28	21.49	5,725,837	-0.33(-1.52%)
Sep 21, 2011	22.15	22.31	21.81	21.82	6,215,731	-0.59(-2.62%)
Sep 20, 2011	22.25	22.55	22.13	22.41	6,614,266	+0.28(+1.25%)
Sep 19, 2011	21.61	22.22	21.53	22.13	9,174,886	+0.03(+0.12%)
Sep 16, 2011	21.99	22.15	21.89	22.10	7,942,241	+0.15(+0.68%)
Sep 15, 2011	21.92	22.07	21.80	21.95	4,597,078	+0.10(+0.44%)
Sep 14, 2011	21.71	21.91	21.47	21.86	6,979,592	+0.15(+0.69%)
Sep 13, 2011	21.73	21.87	21.56	21.71	4,566,593	-0.09(-0.42%)
Sep 12, 2011	21.44	21.81	21.43	21.80	5,474,443	-0.10(-0.44%)
Sep 09, 2011	22.27	22.28	21.79	21.89	8,807,260	-0.39(-1.77%)
Sep 08, 2011	22.29	22.58	22.22	22.29	3,805,341	-0.22(-0.99%)
Sep 07, 2011	22.24	22.52	22.22	22.51	2,835,215	+0.36(+1.64%)
Sep 06, 2011	21.93	22.16	21.67	22.15	7,352,342	-0.10(-0.45%)
Sep 02, 2011	22.30	22.50	22.11	22.25	5,753,334	-0.46(-2.04%)
Sep 01, 2011	22.86	23.03	22.71	22.71	3,943,168	-0.12(-0.51%)
Aug 31, 2011	22.73	22.93	22.66	22.83	5,682,806	+0.34(+1.52%)
Aug 30, 2011	22.22	22.59	22.07	22.49	8,490,738	-0.31(-1.36%)
Aug 29, 2011	22.57	22.84	22.50	22.80	3,424,905	+0.46(+2.05%)
Aug 26, 2011	22.12	22.50	21.87	22.34	8,638,556	+0.02(+0.07%)
Aug 25, 2011	22.68	22.79	22.26	22.33	6,167,317	-0.79(-3.41%)
Aug 24, 2011	22.87	23.23	22.85	23.11	4,272,917	+0.02(+0.07%)
Aug 23, 2011	22.66	23.10	22.59	23.10	9,002,608	+0.98(+4.43%)
Aug 22, 2011	22.78	22.79	22.06	22.12	12,794,944	+0.36(+1.64%)
Aug 19, 2011	21.80	22.23	21.68	21.76	9,330,691	-0.25(-1.11%)
Aug 18, 2011	22.41	22.43	21.87	22.01	8,637,519	-0.49(-2.18%)
Aug 17, 2011	22.37	22.62	22.35	22.50	8,153,894	+0.19(+0.84%)
Aug 16, 2011	22.39	22.58	22.27	22.31	5,609,985	-0.14(-0.62%)
Aug 15, 2011	22.41	22.50	22.26	22.45	4,552,533	+0.43(+1.96%)
Aug 12, 2011	22.01	22.19	21.77	22.02	6,070,828	+0.26(+1.20%)
Aug 11, 2011	20.78	21.92	20.77	21.75	8,071,543	+1.05(+5.07%)
Aug 10, 2011	21.41	21.54	20.66	20.70	13,853,591	-1.11(-5.08%)
Aug 09, 2011	21.71	21.83	21.01	21.81	11,309,149	+0.79(+3.75%)
Aug 08, 2011	21.71	22.01	21.02	21.02	13,601,244	-1.27(-5.69%)
Aug 05, 2011	22.33	22.49	21.87	22.29	12,250,171	-0.20(-0.90%)
Aug 04, 2011	23.21	23.25	22.45	22.50	10,398,798	-0.76(-3.28%)
Aug 03, 2011	23.29	23.32	22.94	23.26	7,518,464	+0.04(+0.19%)
Aug 02, 2011	23.25	23.44	23.17	23.21	5,423,185	-0.21(-0.90%)

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.