Gsk Plc ADR (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.25	35.46	35.02	35.02	4,489,807	+0.28(+0.80%)
Sep 27, 2019	34.79	34.89	34.59	34.74	2,892,581	+0.25(+0.71%)
Sep 26, 2019	34.65	34.99	34.49	34.50	3,635,762	+0.52(+1.52%)
Sep 25, 2019	34.14	34.20	33.98	33.98	2,525,411	-0.54(-1.57%)
Sep 24, 2019	34.57	34.83	34.47	34.52	3,108,419	+0.12(+0.36%)
Sep 23, 2019	34.47	34.50	34.34	34.40	4,092,047	+0.24(+0.70%)
Sep 20, 2019	34.24	34.34	33.96	34.16	3,552,694	+0.25(+0.75%)
Sep 19, 2019	33.88	34.10	33.80	33.91	2,487,857	+0.21(+0.63%)
Sep 18, 2019	33.66	33.83	33.57	33.69	1,453,176	-0.03(-0.10%)
Sep 17, 2019	33.60	33.81	33.54	33.73	1,615,101	+0.41(+1.23%)
Sep 16, 2019	33.41	33.48	33.19	33.32	2,047,837	-0.24(-0.71%)
Sep 13, 2019	33.53	33.73	33.46	33.55	2,314,601	-0.11(-0.34%)
Sep 12, 2019	33.47	33.79	33.46	33.67	2,082,968	+0.17(+0.51%)
Sep 11, 2019	33.11	33.51	33.09	33.50	3,403,711	-0.06(-0.17%)
Sep 10, 2019	33.05	33.57	32.99	33.55	3,593,738	-0.48(-1.42%)
Sep 09, 2019	34.15	34.17	33.79	34.04	2,667,619	-0.50(-1.45%)
Sep 06, 2019	34.52	34.63	34.50	34.54	1,607,206	-0.01(-0.02%)
Sep 05, 2019	34.64	34.68	34.39	34.55	2,681,949	-0.23(-0.66%)
Sep 04, 2019	34.81	34.87	34.68	34.78	2,430,377	-0.03(-0.09%)
Sep 03, 2019	34.31	34.83	34.27	34.81	4,226,981	+0.69(+2.02%)
Aug 30, 2019	34.31	34.38	33.99	34.12	2,543,088	-0.11(-0.34%)
Aug 29, 2019	34.25	34.27	34.12	34.24	3,204,427	+0.34(+0.99%)
Aug 28, 2019	33.86	34.01	33.76	33.90	2,137,555	+0.04(+0.12%)
Aug 27, 2019	34.01	34.05	33.85	33.86	1,930,008	-0.02(-0.07%)
Aug 26, 2019	33.85	33.94	33.67	33.88	2,196,582	+0.08(+0.24%)
Aug 23, 2019	33.99	34.24	33.70	33.80	4,113,370	+0.17(+0.51%)
Aug 22, 2019	33.50	33.72	33.48	33.63	2,680,969	+0.24(+0.71%)
Aug 21, 2019	33.37	33.55	33.30	33.39	2,355,067	+0.35(+1.07%)
Aug 20, 2019	33.20	33.27	33.03	33.04	1,862,759	-0.09(-0.27%)
Aug 19, 2019	33.09	33.21	33.01	33.13	2,094,486	+0.15(+0.45%)
Aug 16, 2019	33.00	33.14	32.95	32.98	1,665,942	+0.19(+0.58%)
Aug 15, 2019	32.73	32.87	32.61	32.79	2,421,464	+0.23(+0.71%)
Aug 14, 2019	32.87	33.00	32.56	32.56	3,095,865	-0.80(-2.39%)
Aug 13, 2019	33.31	33.52	33.18	33.36	6,319,194	+0.33(+0.99%)
Aug 12, 2019	33.14	33.23	32.91	33.03	1,545,774	-0.18(-0.54%)
Aug 09, 2019	33.37	33.39	33.06	33.21	1,876,150	-0.02(-0.07%)
Aug 08, 2019	32.99	33.36	32.91	33.23	2,049,167	+0.37(+1.14%)
Aug 07, 2019	32.68	32.95	32.46	32.86	3,866,532	+0.16(+0.50%)
Aug 06, 2019	32.68	32.92	32.52	32.70	3,099,922	-0.04(-0.12%)
Aug 05, 2019	32.93	33.02	32.52	32.74	2,984,741	-0.56(-1.68%)
Aug 02, 2019	33.53	33.62	33.16	33.30	2,859,907	-0.35(-1.04%)
Aug 01, 2019	33.30	33.73	33.30	33.65	2,814,085	+0.16(+0.48%)
Jul 31, 2019	33.41	33.82	33.31	33.49	3,263,959	-0.44(-1.29%)
Jul 30, 2019	34.08	34.18	33.87	33.92	2,932,192	-0.29(-0.85%)
Jul 29, 2019	34.39	34.45	34.20	34.22	3,624,839	+0.22(+0.64%)
Jul 26, 2019	33.80	34.00	33.73	34.00	3,388,273	+0.30(+0.89%)
Jul 25, 2019	33.91	33.93	33.68	33.70	3,886,454	+0.09(+0.27%)
Jul 24, 2019	33.71	33.77	33.49	33.61	3,445,111	+0.09(+0.27%)
Jul 23, 2019	33.60	33.66	33.47	33.52	3,074,391	+0.15(+0.46%)
Jul 22, 2019	33.52	33.52	33.36	33.36	2,353,764	+0.14(+0.42%)
Jul 19, 2019	33.33	33.37	33.21	33.23	2,136,640	-0.37(-1.09%)
Jul 18, 2019	33.36	33.60	33.26	33.59	2,137,751	+0.22(+0.66%)
Jul 17, 2019	33.47	33.51	33.32	33.37	2,168,477	-0.03(-0.10%)
Jul 16, 2019	33.66	33.66	33.33	33.40	3,559,616	+0.23(+0.68%)
Jul 15, 2019	33.27	33.39	33.07	33.18	3,394,749	+0.39(+1.19%)
Jul 12, 2019	33.10	33.12	32.63	32.79	5,318,055	-0.41(-1.25%)
Jul 11, 2019	33.58	33.61	32.97	33.20	5,132,186	-0.15(-0.44%)
Jul 10, 2019	33.27	33.38	33.25	33.35	1,797,857	+0.29(+0.88%)
Jul 09, 2019	33.02	33.22	32.99	33.06	4,246,738	+0.19(+0.57%)
Jul 08, 2019	33.01	33.06	32.87	32.87	3,086,478	-0.27(-0.81%)
Jul 05, 2019	33.27	33.28	33.02	33.14	2,604,354	-0.39(-1.16%)
Jul 03, 2019	33.49	33.57	33.42	33.53	1,849,404	+0.33(+1.00%)
Jul 02, 2019	32.81	33.20	32.80	33.19	2,292,592	+0.40(+1.21%)

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.