Financial News
Gsk Plc (OP: GLAXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.30(+1.59%) |
| Apr 23, 2010 | 18.85 | 18.85 | 18.85 | 18.85 | 600 | -0.44(-2.27%) |
| Apr 22, 2010 | 19.10 | 19.29 | 19.10 | 19.29 | 1,835 | -0.21(-1.09%) |
| Apr 20, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.10(+0.52%) |
| Apr 19, 2010 | 19.40 | 19.40 | 19.40 | 19.40 | 700 | -0.28(-1.42%) |
| Apr 16, 2010 | 19.75 | 19.75 | 19.68 | 19.68 | 1,806 | +0.03(+0.15%) |
| Apr 15, 2010 | 19.65 | 19.65 | 19.65 | 19.65 | 624 | +0.25(+1.29%) |
| Apr 13, 2010 | 19.40 | 19.40 | 19.40 | 19.40 | 15,000 | -0.19(-0.97%) |
| Apr 09, 2010 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | +0.49(+2.57%) |
| Apr 08, 2010 | 19.10 | 19.10 | 19.10 | 19.10 | 236 | +0.00(+0.00%) |
| Apr 07, 2010 | 19.60 | 19.60 | 19.10 | 19.10 | 335 | -0.20(-1.04%) |
| Apr 06, 2010 | 19.00 | 19.30 | 19.00 | 19.30 | 500 | +0.10(+0.52%) |
| Apr 05, 2010 | 19.20 | 19.20 | 19.20 | 19.20 | 985 | +0.20(+1.05%) |
| Apr 01, 2010 | 19.00 | 19.00 | 19.00 | 0 | +0.15(+0.80%) | |
| Mar 29, 2010 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.05(+0.27%) |
| Mar 26, 2010 | 19.15 | 19.15 | 18.70 | 18.80 | 3,200 | -0.35(-1.83%) |
| Mar 24, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.06(-0.31%) |
| Mar 23, 2010 | 19.13 | 19.25 | 19.13 | 19.21 | 1,662 | +0.06(+0.31%) |
| Mar 22, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 275 | -0.40(-2.05%) |
| Mar 19, 2010 | 19.50 | 19.55 | 19.50 | 19.55 | 480 | +0.20(+1.03%) |
| Mar 18, 2010 | 19.15 | 19.35 | 19.15 | 19.35 | 1,050 | +0.70(+3.75%) |
| Mar 17, 2010 | 17.70 | 18.65 | 17.70 | 18.65 | 2,118 | -0.35(-1.84%) |
| Mar 16, 2010 | 18.60 | 19.00 | 18.60 | 19.00 | 683 | +0.38(+2.02%) |
| Mar 10, 2010 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.62(+3.46%) |
| Mar 04, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
| Mar 02, 2010 | 18.00 | 18.00 | 18.00 | 0 | -0.30(-1.64%) | |
| Mar 01, 2010 | 18.50 | 18.50 | 18.30 | 18.30 | 1,630 | -0.35(-1.88%) |
| Feb 25, 2010 | 18.65 | 18.65 | 18.65 | 0 | +0.40(+2.19%) | |
| Feb 24, 2010 | 18.45 | 18.45 | 18.25 | 18.25 | 610 | -0.30(-1.62%) |
| Feb 22, 2010 | 18.55 | 18.55 | 18.55 | 0 | -0.75(-3.89%) | |
| Feb 19, 2010 | 18.90 | 19.30 | 18.90 | 19.30 | 6,919 | -0.05(-0.26%) |
| Feb 17, 2010 | 19.35 | 19.35 | 19.35 | 0 | +0.05(+0.26%) | |
| Feb 16, 2010 | 19.25 | 19.51 | 19.25 | 19.30 | 303,415 | +0.29(+1.53%) |
| Feb 10, 2010 | 19.01 | 19.01 | 19.01 | 0 | -0.19(-1.00%) | |
| Feb 09, 2010 | 19.20 | 19.20 | 19.20 | 19.20 | 200 | +0.56(+3.00%) |
| Feb 08, 2010 | 18.59 | 18.87 | 18.59 | 18.64 | 19,110 | -0.26(-1.37%) |
| Feb 05, 2010 | 18.90 | 18.90 | 18.90 | 18.90 | 836 | -0.10(-0.53%) |
| Feb 04, 2010 | 19.50 | 19.50 | 19.00 | 19.00 | 924 | -0.10(-0.52%) |
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.
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.
