Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	22.73	22.94	22.66	22.84	5,681,823	+0.34(+1.52%)
Aug 30, 2011	22.23	22.60	22.07	22.49	8,489,270	-0.31(-1.36%)
Aug 29, 2011	22.57	22.84	22.50	22.80	3,424,313	+0.46(+2.05%)
Aug 26, 2011	22.12	22.50	21.87	22.34	8,637,062	+0.02(+0.07%)
Aug 25, 2011	22.68	22.80	22.26	22.33	6,166,251	-0.79(-3.41%)
Aug 24, 2011	22.88	23.24	22.85	23.12	4,272,178	+0.02(+0.07%)
Aug 23, 2011	22.66	23.10	22.60	23.10	9,001,051	+0.98(+4.43%)
Aug 22, 2011	22.78	22.79	22.07	22.12	12,792,731	+0.36(+1.64%)
Aug 19, 2011	21.81	22.23	21.68	21.76	9,329,078	-0.25(-1.11%)
Aug 18, 2011	22.41	22.43	21.88	22.01	8,636,025	-0.49(-2.18%)
Aug 17, 2011	22.37	22.63	22.35	22.50	8,152,484	+0.19(+0.84%)
Aug 16, 2011	22.39	22.59	22.27	22.31	5,609,015	-0.14(-0.62%)
Aug 15, 2011	22.41	22.50	22.27	22.45	4,551,746	+0.43(+1.96%)
Aug 12, 2011	22.01	22.19	21.77	22.02	6,069,778	+0.26(+1.20%)
Aug 11, 2011	20.78	21.93	20.77	21.76	8,070,148	+1.05(+5.07%)
Aug 10, 2011	21.42	21.54	20.67	20.71	13,851,195	-1.11(-5.08%)
Aug 09, 2011	21.71	21.83	21.01	21.82	11,307,193	+0.79(+3.75%)
Aug 08, 2011	21.71	22.01	21.02	21.03	13,598,891	-1.27(-5.69%)
Aug 05, 2011	22.33	22.49	21.88	22.30	12,248,052	-0.20(-0.90%)
Aug 04, 2011	23.21	23.26	22.46	22.50	10,397,000	-0.76(-3.28%)
Aug 03, 2011	23.29	23.32	22.95	23.26	7,517,163	+0.04(+0.19%)
Aug 02, 2011	23.26	23.44	23.17	23.22	5,422,249	-0.21(-0.90%)
Aug 01, 2011	23.60	23.61	23.16	23.43	6,770,263	+0.03(+0.11%)
Jul 29, 2011	23.61	23.83	23.39	23.40	5,522,034	-0.26(-1.09%)
Jul 28, 2011	23.55	23.88	23.54	23.66	5,634,128	+0.32(+1.38%)
Jul 27, 2011	23.87	23.89	23.25	23.34	6,282,790	-0.31(-1.31%)
Jul 26, 2011	23.75	23.87	23.51	23.65	8,727,147	+0.37(+1.61%)
Jul 25, 2011	23.34	23.48	23.23	23.28	5,103,270	+0.23(+0.98%)
Jul 22, 2011	23.05	23.10	22.90	23.05	2,182,954	-0.07(-0.32%)
Jul 21, 2011	23.07	23.22	23.00	23.12	3,603,902	+0.52(+2.31%)
Jul 20, 2011	22.58	22.72	22.51	22.60	3,836,554	+0.02(+0.07%)
Jul 19, 2011	22.58	22.67	22.47	22.59	2,482,288	-0.03(-0.14%)
Jul 18, 2011	22.72	22.77	22.47	22.62	2,785,396	-0.18(-0.81%)
Jul 15, 2011	22.82	22.91	22.68	22.80	5,553,431	+0.30(+1.33%)
Jul 14, 2011	22.84	22.87	22.49	22.50	9,165,772	-0.38(-1.68%)
Jul 13, 2011	22.81	23.12	22.81	22.89	4,718,545	-0.01(-0.02%)
Jul 12, 2011	22.82	23.03	22.80	22.89	3,441,316	+0.13(+0.56%)
Jul 11, 2011	22.96	23.04	22.74	22.77	2,546,328	-0.53(-2.26%)
Jul 08, 2011	23.18	23.40	23.18	23.29	4,301,013	+0.16(+0.68%)
Jul 07, 2011	23.09	23.17	23.01	23.13	5,261,169	+0.17(+0.73%)
Jul 06, 2011	22.86	22.97	22.79	22.97	3,746,523	+0.17(+0.76%)
Jul 05, 2011	22.82	22.90	22.74	22.79	3,238,214	+0.14(+0.60%)
Jul 01, 2011	22.42	22.66	22.41	22.66	2,737,262	+0.05(+0.23%)
Jun 30, 2011	22.42	22.64	22.38	22.60	3,378,761	+0.17(+0.78%)
Jun 29, 2011	22.29	22.45	22.22	22.43	3,260,672	+0.39(+1.77%)
Jun 28, 2011	22.00	22.11	21.95	22.04	3,626,718	+0.34(+1.58%)
Jun 27, 2011	21.73	21.78	21.65	21.70	2,511,243	-0.08(-0.39%)
Jun 24, 2011	21.91	21.91	21.72	21.78	3,236,293	+0.12(+0.56%)
Jun 23, 2011	21.44	21.67	21.36	21.66	4,020,838	-0.11(-0.48%)
Jun 22, 2011	21.80	21.93	21.76	21.76	2,341,064	-0.10(-0.46%)
Jun 21, 2011	21.80	21.90	21.78	21.86	2,464,100	+0.01(+0.02%)
Jun 20, 2011	21.84	21.88	21.81	21.86	2,344,473	+0.07(+0.31%)
Jun 17, 2011	21.79	21.88	21.73	21.79	2,770,084	+0.09(+0.44%)
Jun 16, 2011	21.62	21.85	21.58	21.70	3,759,509	-0.18(-0.84%)
Jun 15, 2011	22.08	22.15	21.80	21.88	3,883,212	-0.44(-1.96%)
Jun 14, 2011	22.37	22.41	22.27	22.32	2,926,093	+0.20(+0.91%)
Jun 13, 2011	22.10	22.22	22.02	22.12	2,904,247	+0.22(+0.99%)
Jun 10, 2011	22.09	22.09	21.82	21.90	4,114,448	-0.36(-1.61%)
Jun 09, 2011	22.48	22.51	22.26	22.26	3,386,818	-0.07(-0.31%)
Jun 08, 2011	22.44	22.48	22.27	22.33	3,175,733	-0.24(-1.05%)
Jun 07, 2011	22.74	22.77	22.56	22.57	4,917,470	+0.17(+0.75%)
Jun 06, 2011	22.54	22.57	22.38	22.40	2,562,639	-0.06(-0.26%)

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.