Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.11	28.24	28.04	28.07	1,609,345	-0.08(-0.28%)
Apr 27, 2007	28.09	28.24	27.91	28.15	2,301,181	-0.23(-0.82%)
Apr 26, 2007	28.61	28.62	28.27	28.38	1,672,747	-0.18(-0.63%)
Apr 25, 2007	28.40	28.64	28.24	28.56	4,289,735	-0.01(-0.03%)
Apr 24, 2007	28.72	28.73	28.56	28.57	3,930,368	+0.16(+0.55%)
Apr 23, 2007	28.52	28.66	28.39	28.41	4,616,833	-0.42(-1.45%)
Apr 20, 2007	28.96	29.14	28.79	28.83	5,326,505	+0.12(+0.42%)
Apr 19, 2007	28.76	28.93	28.66	28.71	5,288,268	+0.20(+0.72%)
Apr 18, 2007	28.64	28.67	28.39	28.51	2,713,326	-0.14(-0.47%)
Apr 17, 2007	28.73	28.77	28.58	28.64	4,467,179	+0.06(+0.22%)
Apr 16, 2007	28.55	28.66	28.33	28.58	5,479,105	+0.35(+1.26%)
Apr 13, 2007	28.27	28.30	28.08	28.22	5,743,511	+0.50(+1.80%)
Apr 12, 2007	27.50	27.73	27.49	27.72	3,132,851	+0.55(+2.04%)
Apr 11, 2007	27.30	27.30	27.09	27.17	2,803,489	-0.01(-0.04%)
Apr 10, 2007	27.31	27.34	27.16	27.18	1,347,914	-0.08(-0.30%)
Apr 09, 2007	27.30	27.39	27.20	27.26	1,258,233	-0.06(-0.21%)
Apr 05, 2007	27.11	27.35	27.07	27.32	1,414,404	+0.07(+0.25%)
Apr 04, 2007	26.99	27.25	26.99	27.25	1,386,820	+0.18(+0.66%)
Apr 03, 2007	26.94	27.08	26.91	27.07	1,292,952	+0.26(+0.98%)
Apr 02, 2007	26.83	26.87	26.69	26.81	1,398,378	-0.03(-0.13%)
Mar 30, 2007	26.62	26.86	26.49	26.84	6,584,154	+0.34(+1.30%)
Mar 29, 2007	26.45	26.63	26.39	26.50	2,283,854	+0.25(+0.94%)
Mar 28, 2007	26.42	26.51	26.25	26.25	1,702,390	-0.29(-1.08%)
Mar 27, 2007	26.29	26.59	26.23	26.54	2,458,070	-0.26(-0.96%)
Mar 26, 2007	26.76	26.84	26.56	26.80	1,785,819	+0.16(+0.58%)
Mar 23, 2007	26.79	26.84	26.53	26.64	3,199,279	-0.31(-1.15%)
Mar 22, 2007	26.98	27.07	26.88	26.95	2,277,812	-0.37(-1.37%)
Mar 21, 2007	27.07	27.39	26.92	27.33	2,657,746	+0.31(+1.13%)
Mar 20, 2007	26.62	27.07	26.62	27.02	2,761,289	+0.40(+1.51%)
Mar 19, 2007	26.57	26.77	26.36	26.62	2,118,415	+0.12(+0.44%)
Mar 16, 2007	26.66	26.78	26.45	26.50	3,000,077	-0.08(-0.31%)
Mar 15, 2007	26.47	26.73	26.43	26.58	2,667,833	-0.05(-0.20%)
Mar 14, 2007	26.64	26.76	26.28	26.64	3,624,424	-0.20(-0.76%)
Mar 13, 2007	27.20	27.34	26.72	26.84	5,399,274	-0.36(-1.34%)
Mar 12, 2007	27.13	27.23	26.96	27.20	2,205,491	+0.20(+0.74%)
Mar 09, 2007	27.12	27.14	26.89	27.00	3,339,937	-0.02(-0.07%)
Mar 08, 2007	27.00	27.25	26.94	27.02	4,937,961	+0.27(+1.02%)
Mar 07, 2007	26.61	26.85	26.57	26.75	1,953,528	+0.04(+0.15%)
Mar 06, 2007	26.39	26.74	26.35	26.71	3,038,571	+0.50(+1.89%)
Mar 05, 2007	26.20	26.46	26.16	26.22	3,528,291	-0.31(-1.17%)
Mar 02, 2007	26.58	26.86	26.46	26.53	4,046,007	-0.61(-2.25%)
Mar 01, 2007	27.11	27.31	26.99	27.14	3,771,737	-0.13(-0.48%)
Feb 28, 2007	27.32	27.62	27.23	27.27	6,509,636	+0.21(+0.79%)
Feb 27, 2007	27.42	27.55	26.72	27.06	3,621,748	-0.59(-2.13%)
Feb 26, 2007	27.80	27.86	27.58	27.65	2,531,573	-0.00(-0.02%)
Feb 23, 2007	27.56	27.72	27.50	27.65	2,997,401	+0.27(+0.99%)
Feb 22, 2007	27.43	27.55	27.35	27.38	2,948,614	-0.36(-1.30%)
Feb 21, 2007	27.80	27.96	27.66	27.74	3,701,618	-0.44(-1.55%)
Feb 20, 2007	28.29	28.37	28.16	28.18	4,760,105	+0.11(+0.38%)
Feb 16, 2007	28.22	28.25	27.93	28.07	3,116,794	+0.06(+0.23%)
Feb 15, 2007	28.18	28.24	27.73	28.01	3,519,028	-0.35(-1.23%)
Feb 14, 2007	28.09	28.54	28.08	28.36	8,155,736	+0.27(+0.95%)
Feb 13, 2007	27.86	28.16	27.83	28.09	6,478,671	+0.52(+1.90%)
Feb 12, 2007	27.76	27.76	27.39	27.56	3,636,987	+0.17(+0.64%)
Feb 09, 2007	27.52	27.60	27.38	27.39	4,754,959	+0.26(+0.97%)
Feb 08, 2007	27.24	27.26	27.05	27.13	5,287,085	+0.24(+0.89%)
Feb 07, 2007	26.82	26.91	26.74	26.89	2,603,195	-0.10(-0.38%)
Feb 06, 2007	27.04	27.08	26.90	26.99	2,460,540	+0.20(+0.76%)
Feb 05, 2007	26.73	26.86	26.65	26.79	3,529,114	-0.33(-1.20%)
Feb 02, 2007	27.11	27.21	26.97	27.11	4,752,489	+0.53(+2.01%)

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.