Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.58	25.62	25.37	25.42	3,080,638	-0.15(-0.60%)
Apr 27, 2012	25.53	25.61	25.38	25.57	4,433,312	+0.17(+0.67%)
Apr 26, 2012	25.13	25.46	25.11	25.40	4,271,751	+0.11(+0.43%)
Apr 25, 2012	25.20	25.29	25.11	25.29	8,849,170	-0.67(-2.56%)
Apr 24, 2012	25.89	26.05	25.86	25.96	3,564,244	+0.01(+0.04%)
Apr 23, 2012	25.85	25.97	25.66	25.94	3,908,304	-0.05(-0.21%)
Apr 20, 2012	25.98	26.10	25.91	26.00	5,717,367	+0.33(+1.29%)
Apr 19, 2012	25.77	25.81	25.55	25.67	5,735,328	+0.18(+0.69%)
Apr 18, 2012	25.40	25.55	25.36	25.49	3,861,394	+0.24(+0.96%)
Apr 17, 2012	25.11	25.29	24.98	25.25	3,068,982	+0.19(+0.77%)
Apr 16, 2012	25.00	25.10	24.89	25.06	3,874,361	+0.54(+2.22%)
Apr 13, 2012	24.59	24.63	24.45	24.52	5,158,394	-0.48(-1.94%)
Apr 12, 2012	24.78	25.00	24.75	25.00	2,969,416	+0.27(+1.11%)
Apr 11, 2012	24.66	24.85	24.66	24.72	6,289,151	-0.04(-0.16%)
Apr 10, 2012	24.94	25.02	24.61	24.76	8,019,313	+0.01(+0.04%)
Apr 09, 2012	24.57	24.89	24.51	24.75	3,090,281	+0.00(+0.00%)
Apr 05, 2012	24.60	24.78	24.60	24.75	3,057,931	-0.16(-0.66%)
Apr 04, 2012	24.99	25.03	24.73	24.92	5,420,742	-0.22(-0.87%)
Apr 03, 2012	25.29	25.29	25.02	25.14	3,161,696	-0.07(-0.26%)
Apr 02, 2012	24.85	25.27	24.83	25.20	5,289,331	+0.51(+2.07%)
Mar 30, 2012	24.76	24.80	24.59	24.69	3,052,129	-0.03(-0.11%)
Mar 29, 2012	24.58	24.73	24.48	24.72	4,836,073	-0.26(-1.03%)
Mar 28, 2012	25.16	25.18	24.82	24.98	3,360,352	-0.12(-0.46%)
Mar 27, 2012	25.10	25.14	25.01	25.09	3,565,975	+0.02(+0.07%)
Mar 26, 2012	24.88	25.10	24.87	25.08	3,503,404	+0.27(+1.09%)
Mar 23, 2012	24.74	24.85	24.61	24.81	4,130,450	-0.09(-0.35%)
Mar 22, 2012	24.86	24.97	24.83	24.89	2,597,648	-0.07(-0.26%)
Mar 21, 2012	24.98	25.09	24.89	24.96	2,811,544	-0.06(-0.24%)
Mar 20, 2012	24.93	25.11	24.90	25.02	2,131,223	+0.01(+0.04%)
Mar 19, 2012	24.92	25.08	24.89	25.01	2,963,394	+0.17(+0.69%)
Mar 16, 2012	24.89	24.93	24.77	24.84	3,271,386	+0.09(+0.38%)
Mar 15, 2012	24.80	24.84	24.63	24.75	4,073,709	-0.01(-0.04%)
Mar 14, 2012	24.90	24.96	24.72	24.76	3,828,967	-0.24(-0.95%)
Mar 13, 2012	24.65	25.04	24.65	24.99	5,793,421	+0.38(+1.54%)
Mar 12, 2012	24.48	24.64	24.43	24.61	2,570,269	+0.10(+0.40%)
Mar 09, 2012	24.55	24.64	24.44	24.52	2,928,631	-0.05(-0.20%)
Mar 08, 2012	24.64	24.66	24.53	24.56	3,164,540	+0.07(+0.29%)
Mar 07, 2012	24.42	24.53	24.39	24.49	2,554,552	+0.26(+1.09%)
Mar 06, 2012	24.44	24.49	24.19	24.23	2,847,675	-0.37(-1.52%)
Mar 05, 2012	24.64	24.74	24.53	24.60	2,930,599	+0.29(+1.18%)
Mar 02, 2012	24.38	24.42	24.25	24.32	4,353,403	-0.47(-1.89%)
Mar 01, 2012	24.55	24.78	24.51	24.78	4,492,006	+0.42(+1.74%)
Feb 29, 2012	24.58	24.69	24.35	24.36	4,359,717	-0.31(-1.27%)
Feb 28, 2012	24.47	24.71	24.44	24.67	4,244,339	+0.19(+0.79%)
Feb 27, 2012	24.29	24.57	24.29	24.48	2,561,997	-0.05(-0.22%)
Feb 24, 2012	24.61	24.66	24.51	24.54	4,739,396	-0.03(-0.13%)
Feb 23, 2012	24.42	24.63	24.37	24.57	3,265,282	+0.24(+0.97%)
Feb 22, 2012	24.26	24.50	24.25	24.33	4,450,067	-0.20(-0.81%)
Feb 21, 2012	24.60	24.71	24.46	24.53	3,967,459	-0.14(-0.58%)
Feb 17, 2012	24.68	24.71	24.62	24.67	5,439,438	-0.05(-0.22%)
Feb 16, 2012	24.67	24.75	24.54	24.73	3,874,017	+0.27(+1.12%)
Feb 15, 2012	24.66	24.69	24.40	24.45	4,740,000	-0.05(-0.20%)
Feb 14, 2012	24.45	24.55	24.36	24.50	5,072,512	-0.02(-0.09%)
Feb 13, 2012	24.47	24.60	24.44	24.53	3,808,554	+0.37(+1.52%)
Feb 10, 2012	24.02	24.20	24.02	24.16	4,634,960	-0.17(-0.69%)
Feb 09, 2012	24.24	24.37	24.14	24.33	5,565,332	+0.38(+1.60%)
Feb 08, 2012	23.85	24.01	23.79	23.94	5,288,496	-0.24(-1.00%)
Feb 07, 2012	23.89	24.20	23.86	24.18	6,287,474	-0.16(-0.64%)
Feb 06, 2012	24.37	24.40	24.20	24.34	3,597,760	+0.13(+0.54%)
Feb 03, 2012	24.18	24.29	24.08	24.21	4,037,813	+0.24(+1.01%)
Feb 02, 2012	23.96	24.03	23.88	23.97	5,195,003	-0.42(-1.73%)

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.