Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	30.11	30.37	30.05	30.27	3,687,632	+0.16(+0.54%)
Sep 29, 2016	30.63	30.64	30.01	30.11	4,885,330	-0.54(-1.76%)
Sep 28, 2016	30.68	30.73	30.39	30.65	2,789,217	+0.25(+0.81%)
Sep 27, 2016	30.06	30.42	29.98	30.40	2,954,442	+0.25(+0.84%)
Sep 26, 2016	30.24	30.25	30.09	30.15	2,930,951	-0.32(-1.06%)
Sep 23, 2016	30.32	30.55	30.30	30.47	3,032,246	-0.11(-0.37%)
Sep 22, 2016	30.61	30.79	30.55	30.59	2,705,934	+0.26(+0.86%)
Sep 21, 2016	30.17	30.36	29.93	30.33	4,599,497	+0.11(+0.35%)
Sep 20, 2016	30.40	30.47	30.19	30.22	3,678,813	-0.17(-0.55%)
Sep 19, 2016	30.50	30.54	30.33	30.39	3,124,325	+0.29(+0.98%)
Sep 16, 2016	30.23	30.33	29.97	30.09	4,568,327	-0.46(-1.52%)
Sep 15, 2016	30.27	30.61	30.14	30.56	2,719,788	+0.27(+0.90%)
Sep 14, 2016	30.18	30.34	30.04	30.28	3,875,105	+0.45(+1.51%)
Sep 13, 2016	30.20	30.23	29.78	29.83	5,208,081	-0.55(-1.82%)
Sep 12, 2016	29.83	30.42	29.81	30.39	4,580,332	+0.56(+1.88%)
Sep 09, 2016	30.11	30.18	29.83	29.83	4,881,056	-0.81(-2.63%)
Sep 08, 2016	30.64	30.75	30.57	30.63	3,410,766	-0.12(-0.39%)
Sep 07, 2016	30.69	30.89	30.69	30.75	4,390,002	-0.12(-0.39%)
Sep 06, 2016	30.94	31.02	30.80	30.87	4,195,192	-0.19(-0.61%)
Sep 02, 2016	30.80	31.06	31.06	31.06	5,578,699	+0.90(+2.98%)
Sep 01, 2016	30.23	30.31	30.09	30.16	4,589,276	-0.34(-1.10%)
Aug 31, 2016	30.44	30.54	30.35	30.50	3,377,491	+0.07(+0.23%)
Aug 30, 2016	30.49	30.59	30.42	30.43	2,727,301	-0.18(-0.57%)
Aug 29, 2016	30.56	30.67	30.45	30.61	3,040,656	+0.04(+0.14%)
Aug 26, 2016	30.73	31.01	30.48	30.56	5,088,276	-0.13(-0.43%)
Aug 25, 2016	30.88	30.95	30.63	30.70	3,220,092	-0.11(-0.36%)
Aug 24, 2016	31.20	31.26	30.75	30.81	3,707,872	-0.36(-1.15%)
Aug 23, 2016	31.21	31.23	31.02	31.17	3,549,193	+0.20(+0.66%)
Aug 22, 2016	30.80	31.08	30.80	30.96	2,670,659	-0.03(-0.09%)
Aug 19, 2016	30.89	31.00	30.81	30.99	3,307,877	-0.23(-0.74%)
Aug 18, 2016	31.24	31.29	31.13	31.22	2,175,716	+0.07(+0.23%)
Aug 17, 2016	31.23	31.24	30.93	31.15	2,495,967	+0.05(+0.16%)
Aug 16, 2016	31.17	31.29	31.10	31.10	3,130,892	-0.06(-0.18%)
Aug 15, 2016	31.15	31.29	31.11	31.16	2,910,101	+0.16(+0.52%)
Aug 12, 2016	31.20	31.22	30.90	31.00	3,375,474	-0.15(-0.50%)
Aug 11, 2016	31.06	31.17	30.99	31.15	2,765,159	+0.18(+0.59%)
Aug 10, 2016	31.14	31.14	30.87	30.97	3,321,516	+0.14(+0.45%)
Aug 09, 2016	30.60	30.91	30.59	30.83	3,499,042	-0.01(-0.02%)
Aug 08, 2016	30.68	30.87	30.65	30.84	6,620,609	-0.33(-1.07%)
Aug 05, 2016	30.90	31.20	30.90	31.17	3,939,624	-0.13(-0.42%)
Aug 04, 2016	31.16	31.40	31.13	31.31	2,526,114	+0.03(+0.11%)
Aug 03, 2016	31.05	31.34	31.04	31.27	3,976,802	-0.32(-1.01%)
Aug 02, 2016	31.59	31.65	31.40	31.59	3,393,242	+0.17(+0.53%)
Aug 01, 2016	31.31	31.55	31.17	31.42	4,280,584	+0.12(+0.40%)
Jul 29, 2016	31.38	31.51	31.15	31.30	4,288,834	-0.08(-0.24%)
Jul 28, 2016	31.56	31.56	31.19	31.37	5,374,508	+0.04(+0.13%)
Jul 27, 2016	31.17	31.42	31.08	31.33	8,647,439	+0.67(+2.17%)
Jul 26, 2016	30.78	30.84	30.49	30.67	4,827,641	+0.08(+0.27%)
Jul 25, 2016	30.51	30.59	30.31	30.58	2,962,913	+0.11(+0.36%)
Jul 22, 2016	30.46	30.54	30.39	30.47	3,290,929	+0.19(+0.64%)
Jul 21, 2016	30.45	30.54	30.26	30.28	4,455,664	-0.35(-1.13%)
Jul 20, 2016	30.67	30.76	30.58	30.62	3,190,619	+0.27(+0.89%)
Jul 19, 2016	30.47	30.57	30.31	30.35	3,570,224	-0.36(-1.18%)
Jul 18, 2016	30.54	30.77	30.53	30.71	4,828,080	+0.22(+0.71%)
Jul 15, 2016	30.61	30.69	30.42	30.50	4,236,075	+0.03(+0.11%)
Jul 14, 2016	30.65	30.65	30.33	30.46	5,805,709	+0.08(+0.27%)
Jul 13, 2016	30.52	30.67	30.28	30.38	5,100,155	+0.02(+0.07%)
Jul 12, 2016	30.35	30.46	30.21	30.36	7,168,680	+0.14(+0.46%)
Jul 11, 2016	30.25	30.40	30.14	30.22	4,277,291	+0.10(+0.32%)
Jul 08, 2016	29.96	30.28	30.10	30.12	3,129,079	+0.03(+0.09%)
Jul 07, 2016	30.40	30.42	30.01	30.10	4,987,029	-0.22(-0.71%)
Jul 06, 2016	29.92	30.35	29.85	30.31	4,629,072	+0.10(+0.34%)
Jul 05, 2016	30.12	30.36	30.10	30.21	6,072,391	+0.23(+0.76%)

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.