Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	32.48	32.50	32.21	32.42	4,257,342	-0.29(-0.87%)
Mar 28, 2014	32.83	33.05	32.60	32.70	2,556,198	-0.01(-0.04%)
Mar 27, 2014	32.64	32.78	32.48	32.72	4,016,256	+0.20(+0.62%)
Mar 26, 2014	32.73	32.84	32.50	32.52	3,235,426	-0.18(-0.56%)
Mar 25, 2014	32.54	32.81	32.47	32.70	3,929,221	+0.55(+1.70%)
Mar 24, 2014	32.41	32.41	31.91	32.15	3,249,039	-0.05(-0.15%)
Mar 21, 2014	32.59	32.74	32.19	32.20	4,776,174	-0.58(-1.76%)
Mar 20, 2014	32.60	32.81	32.58	32.78	3,766,556	-0.42(-1.26%)
Mar 19, 2014	33.29	33.59	33.03	33.19	2,463,008	-0.02(-0.07%)
Mar 18, 2014	33.11	33.37	33.11	33.22	2,093,666	+0.12(+0.37%)
Mar 17, 2014	32.95	33.25	32.95	33.10	2,439,190	+0.19(+0.59%)
Mar 14, 2014	33.03	33.10	32.87	32.90	2,656,169	-0.08(-0.24%)
Mar 13, 2014	33.46	33.47	32.95	32.98	4,280,448	-0.38(-1.13%)
Mar 12, 2014	33.28	33.51	33.27	33.36	3,320,441	-0.41(-1.20%)
Mar 11, 2014	33.80	33.94	33.67	33.76	3,010,198	-0.12(-0.34%)
Mar 10, 2014	33.65	33.89	33.59	33.88	3,114,487	+0.19(+0.56%)
Mar 07, 2014	33.72	33.77	33.45	33.69	3,586,878	-0.19(-0.57%)
Mar 06, 2014	34.16	34.18	33.86	33.89	3,557,882	-0.35(-1.03%)
Mar 05, 2014	34.19	34.34	34.13	34.24	2,784,147	+0.00(+0.00%)
Mar 04, 2014	34.16	34.34	34.11	34.24	3,696,301	+0.38(+1.13%)
Mar 03, 2014	33.67	33.86	33.63	33.86	3,798,903	-0.08(-0.25%)
Feb 28, 2014	33.98	34.09	33.75	33.94	4,675,817	-0.12(-0.34%)
Feb 27, 2014	34.06	34.22	34.00	34.06	9,634,280	-0.05(-0.16%)
Feb 26, 2014	34.04	34.18	34.01	34.11	3,912,243	+0.32(+0.93%)
Feb 25, 2014	33.69	34.05	33.65	33.80	4,062,805	-0.03(-0.09%)
Feb 24, 2014	33.72	34.06	33.70	33.83	2,946,340	+0.04(+0.11%)
Feb 21, 2014	34.12	34.15	33.76	33.79	3,093,161	-0.32(-0.94%)
Feb 20, 2014	34.01	34.18	33.86	34.11	4,788,462	+0.31(+0.92%)
Feb 19, 2014	33.80	34.19	33.76	33.80	4,136,850	-0.12(-0.36%)
Feb 18, 2014	33.68	33.96	33.68	33.92	5,068,838	+0.46(+1.38%)
Feb 14, 2014	33.22	33.46	33.46	33.46	3,003,127	+0.50(+1.51%)
Feb 13, 2014	32.67	33.00	32.66	32.96	2,471,062	+0.15(+0.46%)
Feb 12, 2014	32.70	32.87	32.68	32.82	2,793,621	+0.38(+1.18%)
Feb 11, 2014	32.03	32.47	32.03	32.43	4,078,983	+0.70(+2.21%)
Feb 10, 2014	31.45	31.73	31.44	31.73	3,999,120	+0.10(+0.30%)
Feb 07, 2014	31.52	31.68	31.41	31.64	6,431,384	+0.32(+1.03%)
Feb 06, 2014	31.01	31.33	31.00	31.31	3,922,379	+0.37(+1.18%)
Feb 05, 2014	30.86	30.99	30.60	30.95	6,337,181	+0.47(+1.55%)
Feb 04, 2014	30.58	30.62	30.32	30.47	3,825,493	-0.06(-0.20%)
Feb 03, 2014	31.04	31.07	30.50	30.53	5,502,135	-0.32(-1.05%)
Jan 31, 2014	30.61	31.00	30.56	30.86	4,492,703	-0.25(-0.81%)
Jan 30, 2014	30.95	31.25	30.85	31.11	4,167,664	-0.05(-0.15%)
Jan 29, 2014	31.22	31.34	31.05	31.16	4,851,701	-0.73(-2.29%)
Jan 28, 2014	31.91	32.04	31.70	31.89	2,663,690	+0.09(+0.28%)
Jan 27, 2014	31.96	32.06	31.78	31.80	3,697,192	-0.13(-0.41%)
Jan 24, 2014	32.34	32.37	31.92	31.93	4,319,554	-0.94(-2.86%)
Jan 23, 2014	32.75	32.87	32.60	32.87	4,435,642	+0.10(+0.29%)
Jan 22, 2014	32.93	32.93	32.68	32.77	4,044,594	-0.13(-0.38%)
Jan 21, 2014	32.95	32.97	32.70	32.90	4,809,655	+0.51(+1.57%)
Jan 17, 2014	32.35	32.39	32.39	32.39	3,934,464	+0.25(+0.78%)
Jan 16, 2014	32.01	32.14	31.91	32.14	2,592,225	+0.19(+0.58%)
Jan 15, 2014	31.47	32.00	31.68	31.95	5,742,397	+0.48(+1.52%)
Jan 14, 2014	31.25	31.49	31.15	31.47	3,255,243	+0.42(+1.35%)
Jan 13, 2014	31.23	31.37	31.04	31.05	7,469,045	-0.53(-1.67%)
Jan 10, 2014	31.60	31.78	31.47	31.58	5,741,805	-0.05(-0.17%)
Jan 09, 2014	31.89	31.91	31.49	31.64	4,097,758	+0.07(+0.21%)
Jan 08, 2014	31.66	31.72	31.53	31.57	2,902,634	-0.20(-0.64%)
Jan 07, 2014	31.79	31.88	31.70	31.77	2,254,491	+0.04(+0.13%)
Jan 06, 2014	31.78	31.89	31.68	31.73	2,707,680	+0.12(+0.38%)
Jan 03, 2014	31.56	31.72	31.52	31.61	2,157,655	+0.01(+0.02%)

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.