Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	38.81	39.05	38.81	39.00	2,481,369	-0.07(-0.19%)
Dec 30, 2019	39.38	39.39	38.96	39.07	1,921,578	-0.17(-0.44%)
Dec 27, 2019	39.45	39.48	39.22	39.25	2,514,023	+0.32(+0.81%)
Dec 26, 2019	38.97	39.00	38.86	38.93	1,395,050	+0.01(+0.02%)
Dec 24, 2019	38.91	38.95	38.81	38.92	789,729	+0.04(+0.11%)
Dec 23, 2019	38.92	39.03	38.78	38.88	2,568,047	-0.39(-0.99%)
Dec 20, 2019	39.30	39.39	39.18	39.27	3,265,676	+0.26(+0.66%)
Dec 19, 2019	39.02	39.10	38.81	39.01	2,201,463	+0.11(+0.28%)
Dec 18, 2019	38.64	38.94	38.64	38.91	2,853,548	+0.20(+0.51%)
Dec 17, 2019	38.54	38.79	38.48	38.71	2,569,573	-0.20(-0.51%)
Dec 16, 2019	39.12	39.22	38.82	38.91	4,661,112	+0.75(+1.96%)
Dec 13, 2019	38.32	38.50	38.12	38.16	2,889,367	+0.04(+0.11%)
Dec 12, 2019	38.09	38.37	37.99	38.12	2,952,718	-0.30(-0.78%)
Dec 11, 2019	38.38	38.53	38.28	38.42	2,537,740	+0.12(+0.30%)
Dec 10, 2019	38.18	38.33	38.03	38.30	2,724,234	+0.43(+1.14%)
Dec 09, 2019	37.84	37.90	37.75	37.87	4,328,216	+0.10(+0.26%)
Dec 06, 2019	37.68	37.82	37.57	37.77	3,072,641	+0.25(+0.66%)
Dec 05, 2019	37.43	37.54	37.22	37.52	5,623,190	+0.12(+0.31%)
Dec 04, 2019	36.94	37.44	36.93	37.40	3,679,851	+0.35(+0.94%)
Dec 03, 2019	36.70	37.07	36.66	37.06	3,208,617	-0.23(-0.62%)
Dec 02, 2019	37.56	37.63	37.15	37.29	3,463,910	-0.46(-1.21%)
Nov 29, 2019	37.62	37.82	37.59	37.74	4,207,109	+0.02(+0.07%)
Nov 27, 2019	37.53	37.79	37.51	37.72	7,502,668	+0.53(+1.43%)
Nov 26, 2019	36.77	37.23	36.76	37.19	6,344,375	+0.27(+0.74%)
Nov 25, 2019	36.92	37.01	36.82	36.91	3,613,443	+0.39(+1.07%)
Nov 22, 2019	36.62	36.68	36.47	36.52	2,592,345	-0.02(-0.05%)
Nov 21, 2019	36.51	36.60	36.30	36.54	3,026,306	+0.09(+0.25%)
Nov 20, 2019	36.56	36.71	36.32	36.45	3,057,142	-0.48(-1.30%)
Nov 19, 2019	37.04	37.10	36.76	36.93	2,613,271	+0.14(+0.38%)
Nov 18, 2019	36.87	36.99	36.74	36.79	3,867,660	+0.20(+0.54%)
Nov 15, 2019	36.04	36.62	36.03	36.59	2,777,788	+0.20(+0.55%)
Nov 14, 2019	36.35	36.43	36.15	36.39	2,179,167	-0.26(-0.70%)
Nov 13, 2019	36.64	36.68	36.49	36.65	1,618,624	+0.11(+0.31%)
Nov 12, 2019	36.39	36.63	36.35	36.53	2,632,039	+0.21(+0.59%)
Nov 11, 2019	36.13	36.34	36.10	36.32	2,405,694	-0.13(-0.36%)
Nov 08, 2019	36.22	36.47	36.22	36.45	2,463,148	+0.17(+0.47%)
Nov 07, 2019	36.39	36.40	36.20	36.28	1,987,432	-0.12(-0.34%)
Nov 06, 2019	36.23	36.46	36.21	36.40	2,816,304	+0.07(+0.20%)
Nov 05, 2019	36.61	36.69	36.27	36.33	4,756,007	-0.62(-1.69%)
Nov 04, 2019	37.24	37.27	36.89	36.95	3,409,524	-0.20(-0.53%)
Nov 01, 2019	37.44	37.47	37.13	37.15	3,384,162	-0.43(-1.16%)
Oct 31, 2019	37.60	37.76	37.48	37.58	5,054,810	+0.13(+0.35%)
Oct 30, 2019	37.15	37.62	36.85	37.45	7,443,075	+0.86(+2.35%)
Oct 29, 2019	36.37	36.76	36.23	36.59	3,868,574	+0.16(+0.43%)
Oct 28, 2019	36.39	36.69	36.39	36.44	4,701,612	+0.48(+1.32%)
Oct 25, 2019	35.91	36.07	35.70	35.96	3,603,022	-0.16(-0.45%)
Oct 24, 2019	35.98	36.19	35.95	36.12	4,372,321	+0.62(+1.73%)
Oct 23, 2019	35.37	35.54	35.25	35.51	4,064,522	+0.62(+1.76%)
Oct 22, 2019	35.16	35.36	34.88	34.89	3,550,005	-0.07(-0.19%)
Oct 21, 2019	34.96	35.03	34.84	34.96	2,353,409	+0.06(+0.16%)
Oct 18, 2019	34.89	34.99	34.77	34.90	1,740,276	+0.05(+0.14%)
Oct 17, 2019	34.98	35.03	34.82	34.85	1,983,873	+0.16(+0.45%)
Oct 16, 2019	34.84	34.88	34.36	34.70	3,382,471	+0.01(+0.02%)
Oct 15, 2019	34.33	34.73	34.29	34.69	2,826,796	+0.08(+0.24%)
Oct 14, 2019	34.79	34.94	34.60	34.61	1,737,576	-0.01(-0.02%)
Oct 11, 2019	34.59	34.90	34.55	34.61	3,633,975	-0.06(-0.17%)
Oct 10, 2019	34.55	34.74	34.51	34.67	3,227,340	+0.14(+0.40%)
Oct 09, 2019	34.47	34.61	34.38	34.53	1,929,905	+0.16(+0.48%)
Oct 08, 2019	34.52	34.58	34.30	34.37	2,359,906	-0.26(-0.76%)
Oct 07, 2019	34.54	34.78	34.50	34.63	1,808,422	+0.17(+0.50%)
Oct 04, 2019	34.19	34.50	34.12	34.46	1,978,756	+0.44(+1.30%)
Oct 03, 2019	33.77	34.05	33.62	34.01	2,458,161	+0.21(+0.63%)
Oct 02, 2019	33.96	34.10	33.51	33.80	3,604,108	-0.92(-2.65%)

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.