Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	25.25	25.56	25.25	25.45	2,459,292	-0.04(-0.15%)
Jun 28, 2007	25.57	25.55	25.41	25.48	2,664,901	-0.11(-0.42%)
Jun 27, 2007	25.60	25.79	25.39	25.59	3,875,304	+0.24(+0.96%)
Jun 26, 2007	25.45	25.45	25.26	25.35	6,276,350	+0.25(+0.99%)
Jun 25, 2007	25.30	25.49	25.09	25.10	4,162,931	-0.08(-0.33%)
Jun 22, 2007	25.27	25.33	25.13	25.18	4,342,372	-0.20(-0.80%)
Jun 21, 2007	25.30	25.45	25.20	25.39	3,237,765	-0.07(-0.29%)
Jun 20, 2007	25.60	25.66	25.41	25.46	3,768,074	-0.10(-0.38%)
Jun 19, 2007	25.47	25.59	25.39	25.56	4,613,976	+0.06(+0.23%)
Jun 18, 2007	25.52	25.59	25.43	25.50	2,783,657	-0.13(-0.51%)
Jun 15, 2007	25.40	25.64	25.30	25.63	5,354,913	+0.30(+1.17%)
Jun 14, 2007	25.07	25.38	25.05	25.33	4,275,204	-0.11(-0.44%)
Jun 13, 2007	25.16	25.47	25.04	25.45	5,656,845	+0.16(+0.63%)
Jun 12, 2007	25.27	25.47	25.21	25.28	5,153,008	-0.18(-0.72%)
Jun 11, 2007	24.99	25.52	24.96	25.47	6,320,189	+0.41(+1.65%)
Jun 08, 2007	24.97	25.09	24.80	25.06	3,477,565	+0.11(+0.45%)
Jun 07, 2007	25.00	25.37	24.94	24.94	8,386,949	-0.06(-0.23%)
Jun 06, 2007	25.23	25.18	24.69	25.00	19,786,300	-0.21(-0.85%)
Jun 05, 2007	24.96	26.13	24.78	25.22	17,296,732	+0.04(+0.17%)
Jun 04, 2007	24.80	25.17	24.82	25.17	4,737,116	+0.26(+1.03%)
Jun 01, 2007	24.94	25.03	24.76	24.92	7,671,780	-0.44(-1.72%)
May 31, 2007	25.33	25.43	25.14	25.35	10,385,613	-0.26(-1.02%)
May 30, 2007	24.64	25.62	24.58	25.62	16,980,712	+0.32(+1.27%)
May 29, 2007	25.22	25.34	25.11	25.29	6,485,664	-0.18(-0.71%)
May 25, 2007	25.74	25.75	25.16	25.47	8,306,928	-0.08(-0.30%)
May 24, 2007	25.75	25.86	25.55	25.55	6,175,397	-0.35(-1.37%)
May 23, 2007	26.25	26.33	25.85	25.91	7,152,713	-0.30(-1.13%)
May 22, 2007	26.06	26.33	25.92	26.20	13,789,859	+0.36(+1.41%)
May 21, 2007	28.02	28.03	25.53	25.84	28,083,716	-2.20(-7.85%)
May 18, 2007	28.08	28.25	28.03	28.04	1,944,958	+0.17(+0.63%)
May 17, 2007	27.84	28.00	27.70	27.86	2,616,946	+0.27(+0.97%)
May 16, 2007	27.64	27.73	27.55	27.60	1,869,671	-0.00(-0.02%)
May 15, 2007	27.65	27.71	27.51	27.60	2,350,502	+0.07(+0.26%)
May 14, 2007	27.64	27.82	27.41	27.53	2,387,462	-0.07(-0.26%)
May 11, 2007	27.36	27.62	27.36	27.60	2,277,556	+0.19(+0.69%)
May 10, 2007	27.61	27.67	27.39	27.41	2,502,307	-0.47(-1.69%)
May 09, 2007	27.94	28.07	27.83	27.88	2,113,758	-0.21(-0.74%)
May 08, 2007	27.81	28.12	27.79	28.09	2,891,916	-0.15(-0.52%)
May 07, 2007	28.03	28.29	28.03	28.24	1,693,451	+0.11(+0.38%)
May 04, 2007	28.24	28.34	28.12	28.13	1,713,210	+0.22(+0.80%)
May 03, 2007	27.89	27.99	27.82	27.91	1,480,226	-0.12(-0.42%)
May 02, 2007	27.72	28.03	27.68	28.03	3,704,621	+0.08(+0.30%)
May 01, 2007	28.07	28.21	27.94	27.94	3,445,560	-0.13(-0.47%)
Apr 30, 2007	28.12	28.25	28.05	28.07	1,609,067	-0.08(-0.28%)
Apr 27, 2007	28.09	28.24	27.91	28.15	2,300,783	-0.23(-0.82%)
Apr 26, 2007	28.61	28.63	28.28	28.38	1,672,458	-0.18(-0.63%)
Apr 25, 2007	28.41	28.64	28.24	28.56	4,288,993	-0.01(-0.03%)
Apr 24, 2007	28.73	28.74	28.56	28.57	3,929,688	+0.16(+0.55%)
Apr 23, 2007	28.53	28.67	28.40	28.42	4,616,035	-0.42(-1.45%)
Apr 20, 2007	28.97	29.14	28.80	28.84	5,325,584	+0.12(+0.42%)
Apr 19, 2007	28.76	28.94	28.67	28.71	5,287,354	+0.20(+0.72%)
Apr 18, 2007	28.64	28.67	28.40	28.51	2,712,857	-0.14(-0.48%)
Apr 17, 2007	28.73	28.78	28.59	28.65	4,466,407	+0.06(+0.22%)
Apr 16, 2007	28.56	28.67	28.34	28.58	5,478,157	+0.35(+1.26%)
Apr 13, 2007	28.27	28.30	28.08	28.23	5,742,517	+0.50(+1.80%)
Apr 12, 2007	27.51	27.73	27.50	27.73	3,132,309	+0.55(+2.04%)
Apr 11, 2007	27.31	27.31	27.09	27.17	2,803,004	-0.01(-0.04%)
Apr 10, 2007	27.32	27.34	27.17	27.18	1,347,681	-0.08(-0.30%)
Apr 09, 2007	27.31	27.39	27.21	27.27	1,258,015	-0.06(-0.21%)
Apr 05, 2007	27.12	27.35	27.07	27.33	1,414,159	+0.07(+0.25%)
Apr 04, 2007	26.99	27.26	26.99	27.26	1,386,580	+0.18(+0.66%)
Apr 03, 2007	26.95	27.08	26.91	27.08	1,292,728	+0.26(+0.98%)

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.