Financial News
Gsk Plc (OP: GLAXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2012 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | +0.35(+1.62%) |
| May 23, 2012 | 21.61 | 21.61 | 21.61 | 0 | -0.54(-2.46%) | |
| May 22, 2012 | 22.33 | 22.33 | 22.15 | 22.15 | 2,367 | +0.06(+0.29%) |
| May 21, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 5,215 | -0.26(-1.16%) |
| May 18, 2012 | 22.35 | 22.35 | 22.35 | 22.35 | 130 | +0.26(+1.18%) |
| May 17, 2012 | 22.18 | 22.18 | 22.09 | 22.09 | 887 | -0.61(-2.69%) |
| May 16, 2012 | 22.70 | 22.70 | 22.70 | 22.70 | 1,000 | -0.16(-0.70%) |
| May 15, 2012 | 22.63 | 22.86 | 22.63 | 22.86 | 600 | +0.14(+0.62%) |
| May 11, 2012 | 22.72 | 22.72 | 22.72 | 0 | -0.29(-1.26%) | |
| May 08, 2012 | 23.01 | 23.01 | 23.01 | 0 | -0.41(-1.75%) | |
| May 07, 2012 | 23.42 | 23.42 | 23.42 | 23.42 | 347 | +0.15(+0.64%) |
| May 04, 2012 | 23.27 | 23.27 | 23.27 | 23.27 | 2,000 | +0.13(+0.56%) |
| May 02, 2012 | 23.14 | 23.14 | 23.14 | 0 | +0.48(+2.12%) | |
| Apr 26, 2012 | 22.66 | 22.66 | 22.66 | 0 | -0.03(-0.13%) | |
| Apr 25, 2012 | 22.69 | 22.69 | 22.69 | 22.69 | 700 | -0.59(-2.53%) |
| Apr 23, 2012 | 23.28 | 23.28 | 23.28 | 0 | -0.22(-0.94%) | |
| Apr 20, 2012 | 23.49 | 23.50 | 23.49 | 23.50 | 667 | +0.12(+0.51%) |
| Apr 19, 2012 | 23.58 | 23.58 | 23.12 | 23.38 | 330 | +0.49(+2.14%) |
| Apr 16, 2012 | 22.89 | 22.89 | 22.89 | 0 | +0.44(+1.96%) | |
| Apr 12, 2012 | 22.45 | 22.45 | 22.45 | 0 | +0.14(+0.63%) | |
| Apr 11, 2012 | 22.18 | 22.31 | 22.18 | 22.31 | 395 | -0.36(-1.59%) |
| Apr 05, 2012 | 22.67 | 22.67 | 22.67 | 0 | -0.12(-0.53%) | |
| Apr 04, 2012 | 22.79 | 22.79 | 22.79 | 22.79 | 425 | -0.21(-0.91%) |
| Apr 03, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +0.41(+1.81%) |
| Mar 30, 2012 | 22.59 | 22.59 | 22.59 | 0 | +0.19(+0.85%) | |
| Mar 28, 2012 | 22.40 | 22.40 | 22.40 | 0 | -0.15(-0.67%) | |
| Mar 26, 2012 | 22.55 | 22.55 | 22.55 | 0 | +0.37(+1.67%) | |
| Mar 23, 2012 | 22.18 | 22.18 | 22.18 | 22.18 | 324 | -0.19(-0.85%) |
| Mar 22, 2012 | 22.37 | 22.37 | 22.37 | 22.37 | 400 | -0.49(-2.14%) |
| Mar 21, 2012 | 22.86 | 22.86 | 22.86 | 22.86 | 125 | +0.35(+1.55%) |
| Mar 20, 2012 | 22.60 | 22.60 | 22.51 | 22.51 | 1,900 | -0.43(-1.87%) |
| Mar 19, 2012 | 22.94 | 22.94 | 22.94 | 22.94 | 140 | +0.59(+2.64%) |
| Mar 16, 2012 | 22.37 | 22.37 | 22.35 | 22.35 | 4,546 | +0.09(+0.40%) |
| Mar 15, 2012 | 22.26 | 22.26 | 22.26 | 22.26 | 400 | +0.15(+0.68%) |
| Mar 08, 2012 | 22.11 | 22.11 | 22.11 | 0 | +0.11(+0.50%) | |
| Mar 07, 2012 | 21.98 | 22.00 | 21.98 | 22.00 | 495 | +0.22(+1.01%) |
| Mar 06, 2012 | 22.05 | 22.05 | 21.78 | 21.78 | 7,313 | -0.33(-1.49%) |
| Mar 05, 2012 | 22.15 | 22.15 | 22.11 | 22.11 | 1,220 | +0.01(+0.05%) |
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.
