Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.12	39.36	38.79	38.98	5,455,166	-0.70(-1.77%)
Jul 28, 2022	39.63	39.99	39.06	39.68	6,843,811	-0.56(-1.40%)
Jul 27, 2022	39.08	40.40	38.90	40.25	5,284,692	+0.94(+2.40%)
Jul 26, 2022	38.87	39.45	38.81	39.31	5,675,498	+0.33(+0.85%)
Jul 25, 2022	39.39	39.46	38.84	38.97	5,232,640	-0.12(-0.31%)
Jul 22, 2022	38.78	39.22	38.72	39.09	3,614,995	+1.01(+2.64%)
Jul 18, 2022				38.09	0	-0.79(-2.04%)
Jul 15, 2022	38.27	38.89	38.13	38.88	9,755,450	+0.97(+2.56%)
Jul 14, 2022	37.81	37.94	37.57	37.91	8,968,078	-0.66(-1.71%)
Jul 13, 2022	38.43	38.75	38.30	38.57	10,883,421	-0.49(-1.25%)
Jul 12, 2022	39.73	39.77	38.99	39.06	5,932,826	-0.78(-1.96%)
Jul 11, 2022	39.81	40.15	39.76	39.84	4,335,615	-0.07(-0.17%)
Jul 08, 2022	39.99	40.31	39.79	39.91	5,313,199	-0.92(-2.26%)
Jul 07, 2022	40.82	41.03	40.73	40.83	5,398,611	+0.20(+0.49%)
Jul 06, 2022	40.60	40.90	40.40	40.63	4,836,584	-0.18(-0.44%)
Jul 05, 2022	40.69	40.83	40.26	40.81	5,025,126	-0.42(-1.03%)
Jul 01, 2022	40.47	41.25	40.44	41.23	3,275,114	+0.21(+0.51%)
Jun 30, 2022	40.73	41.12	40.48	41.03	6,391,292	-0.23(-0.55%)
Jun 29, 2022	40.98	41.42	40.92	41.25	4,021,177	+0.40(+0.97%)
Jun 28, 2022	41.08	41.23	40.77	40.86	4,154,349	-0.33(-0.80%)
Jun 27, 2022	41.11	41.36	40.96	41.19	3,816,931	+0.01(+0.02%)
Jun 24, 2022	40.80	41.19	40.53	41.18	4,176,164	+0.89(+2.20%)
Jun 23, 2022	40.07	40.31	39.91	40.29	6,713,217	+0.74(+1.86%)
Jun 22, 2022	39.52	39.92	39.49	39.56	5,248,176	+0.19(+0.48%)
Jun 21, 2022	39.58	39.63	39.26	39.37	4,416,997	+0.47(+1.21%)
Jun 17, 2022	39.04	39.26	38.80	38.90	4,567,484	-0.35(-0.89%)
Jun 16, 2022	39.06	39.48	38.94	39.25	5,369,036	-0.29(-0.74%)
Jun 15, 2022	39.45	39.72	38.90	39.54	8,953,090	+0.67(+1.72%)
Jun 14, 2022	39.52	39.68	38.70	38.87	8,484,511	-1.19(-2.96%)
Jun 13, 2022	40.63	40.72	39.97	40.06	10,913,615	-1.23(-2.97%)
Jun 10, 2022	40.84	41.44	40.49	41.28	11,396,830	+0.72(+1.77%)
Jun 09, 2022	41.28	41.50	40.56	40.56	6,886,899	-1.09(-2.62%)
Jun 08, 2022	41.47	42.14	41.37	41.66	12,145,690	-0.05(-0.11%)
Jun 07, 2022	40.50	41.72	40.50	41.71	14,422,861	+1.36(+3.36%)
Jun 06, 2022	40.73	40.73	40.21	40.35	4,016,005	+0.08(+0.21%)
Jun 03, 2022	40.66	40.87	40.25	40.26	14,845,297	-0.63(-1.54%)
Jun 02, 2022	40.80	40.90	40.23	40.89	4,559,932	+0.33(+0.81%)
Jun 01, 2022	41.22	41.24	40.34	40.56	6,499,190	-0.81(-1.96%)
May 31, 2022	41.40	41.58	41.26	41.38	8,429,432	-0.15(-0.36%)
May 27, 2022	41.68	41.68	41.34	41.53	6,095,159	-0.34(-0.81%)
May 26, 2022	42.19	42.34	41.75	41.87	6,769,217	-0.52(-1.22%)
May 25, 2022	42.38	42.50	42.05	42.38	6,878,222	-0.03(-0.07%)
May 24, 2022	42.16	42.50	42.13	42.41	6,994,571	+0.24(+0.56%)
May 23, 2022	42.27	42.54	42.11	42.18	7,186,743	+0.22(+0.52%)
May 20, 2022	41.65	41.98	41.29	41.96	7,938,506	+0.90(+2.20%)
May 19, 2022	40.60	41.24	40.58	41.05	8,334,395	+0.26(+0.63%)
May 18, 2022	41.50	41.59	40.77	40.80	5,124,951	-1.01(-2.42%)
May 17, 2022	41.74	41.99	41.52	41.81	4,779,292	+0.32(+0.77%)
May 16, 2022	40.95	41.60	40.92	41.49	3,883,119	+0.98(+2.42%)
May 13, 2022	40.11	40.53	40.00	40.51	6,433,271	+0.79(+2.00%)
May 12, 2022	39.58	39.85	39.40	39.71	6,620,707	-0.06(-0.14%)
May 11, 2022	40.23	40.69	39.76	39.77	9,621,233	-0.83(-2.05%)
May 10, 2022	40.51	40.80	40.41	40.60	8,442,986	+0.24(+0.60%)
May 09, 2022	40.63	40.72	40.26	40.36	4,559,233	-0.87(-2.11%)
May 06, 2022	41.15	41.45	40.95	41.23	6,076,319	-0.28(-0.68%)
May 05, 2022	41.78	41.87	41.28	41.51	4,991,297	-0.72(-1.71%)
May 04, 2022	42.11	42.35	41.53	42.23	5,811,006	+0.04(+0.09%)
May 03, 2022	42.30	42.43	41.95	42.19	5,540,422	+0.37(+0.89%)

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.