Glaxosmithkline Plc (NY: GSK )

37.68 USD -0.57 (-1.49%)
Official Closing Price Updated: 7:49 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 33.81 34.60 33.63 34.44 849,346 +0.93(+2.78%)
Nov 26, 2008 33.28 33.72 32.75 33.51 1,985,014 -0.88(-2.56%)
Nov 25, 2008 34.48 34.78 33.80 34.39 1,771,819 -0.22(-0.64%)
Nov 24, 2008 33.57 35.20 33.30 34.61 1,851,121 +1.76(+5.36%)
Nov 21, 2008 32.85 32.95 31.02 32.85 2,417,717 +0.31(+0.95%)
Nov 20, 2008 34.61 34.68 32.42 32.54 2,054,584 -2.51(-7.16%)
Nov 19, 2008 36.95 37.40 35.03 35.05 1,860,185 -2.15(-5.78%)
Nov 18, 2008 36.63 37.56 36.21 37.20 1,457,333 +1.60(+4.49%)
Nov 17, 2008 36.16 36.45 35.41 35.60 1,323,821 -0.65(-1.79%)
Nov 14, 2008 36.64 37.46 36.06 36.25 0 -0.98(-2.63%)
Nov 13, 2008 35.70 37.27 34.75 37.23 2,183,979 +0.80(+2.20%)
Nov 12, 2008 37.34 37.62 36.28 36.43 1,769,556 -1.56(-4.11%)
Nov 11, 2008 38.11 38.58 37.42 37.99 1,324,801 +0.39(+1.04%)
Nov 10, 2008 38.24 38.34 37.19 37.60 1,582,441 -0.83(-2.16%)
Nov 07, 2008 37.71 38.59 37.60 38.43 0 +1.99(+5.46%)
Nov 06, 2008 37.64 38.05 36.20 36.44 1,713,137 -0.52(-1.41%)
Nov 05, 2008 38.16 39.02 36.96 36.96 1,901,796 -3.23(-8.04%)
Nov 04, 2008 39.39 40.36 39.20 40.19 2,044,109 +1.04(+2.66%)
Nov 03, 2008 38.97 39.56 38.43 39.15 1,432,456 +0.45(+1.16%)
Oct 31, 2008 38.64 39.33 38.17 38.70 1,598,357 +0.80(+2.11%)
Oct 30, 2008 38.24 38.40 36.12 37.90 2,851,943 +0.58(+1.55%)
Oct 29, 2008 37.22 38.60 37.02 37.32 1,962,524 -0.76(-2.00%)
Oct 28, 2008 36.97 38.23 35.76 38.08 3,072,164 +1.73(+4.76%)
Oct 27, 2008 35.78 37.21 35.40 36.35 3,180,179 +0.61(+1.71%)
Oct 24, 2008 34.58 36.32 34.55 35.74 0 -1.37(-3.69%)
Oct 23, 2008 36.79 37.76 35.87 37.11 2,979,223 +0.50(+1.37%)
Oct 22, 2008 37.80 37.80 36.21 36.61 3,345,663 -1.21(-3.20%)
Oct 21, 2008 38.38 38.97 37.58 37.82 1,921,017 -2.17(-5.43%)
Oct 20, 2008 38.30 39.99 38.10 39.99 2,284,085 +1.05(+2.70%)
Oct 17, 2008 38.43 40.24 38.30 38.94 0 +1.31(+3.48%)
Oct 16, 2008 36.75 37.63 35.80 37.63 3,272,876 +1.28(+3.52%)
Oct 15, 2008 38.74 38.79 36.20 36.35 2,167,420 -2.15(-5.58%)
Oct 14, 2008 39.52 39.66 37.84 38.50 2,720,167 -0.50(-1.28%)
Oct 13, 2008 36.18 39.00 36.11 39.00 2,666,940 +3.92(+11.17%)
Oct 10, 2008 34.77 35.97 32.84 35.08 0 -0.33(-0.93%)
Oct 09, 2008 38.89 39.08 35.29 35.41 3,733,141 -3.69(-9.44%)
Oct 08, 2008 40.13 41.13 39.08 39.10 3,910,734 -2.06(-5.00%)
Oct 07, 2008 43.01 43.06 40.91 41.16 3,762,993 -0.26(-0.63%)
Oct 06, 2008 42.72 42.84 40.01 41.42 3,856,553 -1.17(-2.75%)
Oct 03, 2008 43.02 43.75 42.41 42.59 0 -0.17(-0.40%)
Oct 02, 2008 43.87 44.02 42.73 42.76 1,647,890 -0.63(-1.45%)
Oct 01, 2008 42.87 43.57 42.11 43.39 1,790,116 -0.07(-0.16%)
Sep 30, 2008 43.98 44.00 42.60 43.46 2,001,706 +1.38(+3.28%)
Sep 29, 2008 43.85 43.99 41.49 42.08 2,696,872 -2.85(-6.34%)
Sep 26, 2008 44.86 45.25 44.58 44.93 0 +0.49(+1.10%)
Sep 25, 2008 44.55 44.98 44.25 44.44 1,193,631 +0.32(+0.73%)
Sep 24, 2008 44.52 44.59 43.80 44.12 1,422,473 -0.88(-1.96%)
Sep 23, 2008 44.79 45.04 44.03 45.00 1,092,339 +1.05(+2.39%)
Sep 22, 2008 44.43 44.54 43.83 43.95 1,461,044 -0.57(-1.28%)
Sep 19, 2008 44.10 44.72 43.88 44.52 0 +0.81(+1.85%)
Sep 18, 2008 43.09 43.91 42.72 43.71 2,601,578 +0.84(+1.96%)
Sep 17, 2008 43.17 43.55 42.82 42.87 2,584,632 -0.30(-0.69%)
Sep 16, 2008 43.25 43.29 42.57 43.17 3,187,776 -0.67(-1.53%)
Sep 15, 2008 43.16 44.37 43.10 43.84 1,931,692 -0.39(-0.88%)
Sep 12, 2008 43.37 44.35 43.24 44.23 0 +0.01(+0.02%)
Sep 11, 2008 43.92 44.22 43.64 44.22 2,386,852 -0.28(-0.63%)
Sep 10, 2008 44.63 44.95 44.43 44.50 2,426,276 +0.53(+1.21%)
Sep 09, 2008 44.33 44.60 43.88 43.97 2,900,629 -0.02(-0.05%)
Sep 08, 2008 44.43 44.86 42.61 43.99 3,358,102 -1.29(-2.85%)
Sep 05, 2008 45.49 45.62 44.73 45.28 0 +0.14(+0.31%)
Sep 04, 2008 46.02 46.02 45.05 45.14 1,358,608 -1.07(-2.32%)
Sep 03, 2008 46.23 46.41 45.74 46.21 1,438,703 -0.80(-1.70%)
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.