Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.03	27.25	26.99	27.16	4,461,200	+0.31(+1.14%)
Mar 27, 2013	26.55	26.88	26.51	26.85	5,082,789	+0.22(+0.83%)
Mar 26, 2013	26.50	26.64	26.46	26.63	5,192,221	-0.20(-0.73%)
Mar 25, 2013	26.78	26.93	26.70	26.83	3,207,335	-0.06(-0.22%)
Mar 22, 2013	26.89	27.03	26.85	26.89	4,040,953	+0.24(+0.91%)
Mar 21, 2013	26.55	26.75	26.53	26.64	4,205,286	+0.07(+0.26%)
Mar 20, 2013	26.64	26.68	26.52	26.57	4,463,098	+0.08(+0.31%)
Mar 19, 2013	26.37	26.56	26.29	26.49	4,751,151	+0.37(+1.42%)
Mar 18, 2013	26.15	26.24	26.05	26.12	3,565,430	-0.10(-0.40%)
Mar 15, 2013	26.20	26.28	26.09	26.23	3,443,037	+0.05(+0.18%)
Mar 14, 2013	25.99	26.19	25.95	26.18	4,243,915	+0.35(+1.34%)
Mar 13, 2013	25.79	25.86	25.69	25.83	2,910,400	-0.02(-0.07%)
Mar 12, 2013	25.78	25.94	25.78	25.85	3,276,384	+0.00(+0.00%)
Mar 11, 2013	25.76	25.86	25.75	25.85	2,346,116	+0.04(+0.16%)
Mar 08, 2013	25.79	26.31	25.64	25.81	3,702,189	-0.14(-0.56%)
Mar 07, 2013	25.91	25.98	25.86	25.95	3,730,161	+0.10(+0.38%)
Mar 06, 2013	25.77	25.87	25.66	25.86	6,645,170	+0.03(+0.11%)
Mar 05, 2013	25.83	25.90	25.79	25.83	4,191,221	+0.17(+0.68%)
Mar 04, 2013	25.39	25.71	25.37	25.65	4,773,308	+0.05(+0.20%)
Mar 01, 2013	25.33	25.63	25.29	25.60	4,616,164	+0.11(+0.43%)
Feb 28, 2013	25.53	25.67	25.49	25.49	4,999,305	-0.14(-0.54%)
Feb 27, 2013	25.49	25.73	25.46	25.63	5,191,953	+0.05(+0.18%)
Feb 26, 2013	25.71	25.79	25.55	25.58	3,541,687	-0.03(-0.14%)
Feb 25, 2013	25.76	25.97	25.62	25.62	5,731,971	-0.52(-1.97%)
Feb 22, 2013	26.04	26.15	25.98	26.13	3,990,822	+0.21(+0.83%)
Feb 21, 2013	25.95	26.02	25.83	25.92	3,846,349	-0.32(-1.21%)
Feb 20, 2013	26.28	26.40	26.21	26.24	4,285,755	+0.02(+0.06%)
Feb 19, 2013	26.09	26.23	26.07	26.22	3,984,282	+0.21(+0.79%)
Feb 15, 2013	26.01	26.16	26.00	26.02	5,434,381	-0.02(-0.09%)
Feb 14, 2013	25.89	26.07	25.87	26.04	4,000,615	+0.06(+0.22%)
Feb 13, 2013	26.02	26.10	25.93	25.98	3,815,716	+0.03(+0.13%)
Feb 12, 2013	25.95	26.04	25.95	25.95	2,798,757	+0.00(+0.00%)
Feb 11, 2013	25.99	26.04	25.93	25.95	3,249,902	+0.01(+0.04%)
Feb 08, 2013	25.93	26.06	25.92	25.94	3,178,908	+0.11(+0.44%)
Feb 07, 2013	25.75	25.91	25.68	25.82	3,565,001	-0.08(-0.31%)
Feb 06, 2013	25.70	25.98	25.62	25.90	7,495,236	-0.05(-0.20%)
Feb 04, 2013	25.89	26.01	25.80	25.95	3,747,283	-0.10(-0.37%)
Feb 01, 2013	26.12	26.19	26.02	26.05	4,623,561	+0.04(+0.15%)
Jan 31, 2013	26.03	26.21	26.00	26.01	4,550,936	+0.01(+0.02%)
Jan 30, 2013	26.04	26.15	25.98	26.00	5,517,900	+0.02(+0.07%)
Jan 29, 2013	25.72	26.04	25.69	25.99	5,251,343	+0.58(+2.27%)
Jan 28, 2013	25.39	25.50	25.38	25.41	3,153,248	-0.12(-0.47%)
Jan 25, 2013	25.65	25.66	25.43	25.53	3,797,874	-0.03(-0.13%)
Jan 24, 2013	25.59	25.66	25.54	25.57	4,815,819	+0.00(+0.00%)
Jan 23, 2013	25.61	25.64	25.49	25.57	3,783,442	+0.05(+0.18%)
Jan 22, 2013	25.55	25.58	25.34	25.52	7,997,154	+0.46(+1.84%)
Jan 18, 2013	25.11	25.14	24.95	25.06	2,888,259	-0.05(-0.18%)
Jan 17, 2013	25.05	25.17	24.99	25.10	2,683,677	+0.05(+0.20%)
Jan 16, 2013	24.96	25.07	24.96	25.05	4,091,066	-0.01(-0.02%)
Jan 15, 2013	24.97	25.09	24.96	25.06	3,830,478	-0.18(-0.72%)
Jan 14, 2013	25.10	25.26	25.09	25.24	4,195,428	-0.16(-0.63%)
Jan 11, 2013	25.35	25.43	25.26	25.40	2,983,287	+0.03(+0.11%)
Jan 10, 2013	25.32	25.42	25.09	25.37	2,120,386	+0.12(+0.47%)
Jan 09, 2013	25.17	25.30	25.13	25.25	2,754,169	+0.01(+0.02%)
Jan 08, 2013	25.22	25.27	25.15	25.25	2,543,144	+0.00(+0.00%)
Jan 07, 2013	25.21	25.26	25.16	25.25	3,140,345	+0.01(+0.02%)
Jan 04, 2013	25.09	25.29	25.08	25.24	3,241,968	+0.16(+0.64%)
Jan 03, 2013	25.05	25.14	25.01	25.08	2,836,357	-0.09(-0.34%)

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.