Glaxosmithkline Plc (NY: GSK )

33.96 USD -0.32 (-0.93%)
Streaming Delayed Price Updated: 4:56 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.98 38.39 37.91 38.28 4,784,517 -0.44(-1.14%)
Nov 29, 2010 38.88 38.96 38.18 38.72 3,372,527 -0.70(-1.78%)
Nov 26, 2010 39.29 39.58 39.17 39.42 1,068,027 +0.33(+0.84%)
Nov 24, 2010 38.68 39.09 39.09 39.09 2,409,878 +0.08(+0.21%)
Nov 23, 2010 39.21 39.30 38.83 39.01 3,164,027 -0.97(-2.43%)
Nov 22, 2010 39.84 40.13 39.59 39.98 2,190,363 -0.18(-0.45%)
Nov 19, 2010 39.94 40.19 39.67 40.16 2,036,214 -0.09(-0.22%)
Nov 18, 2010 40.11 40.35 40.05 40.25 1,941,440 +0.68(+1.72%)
Nov 17, 2010 39.16 39.80 39.11 39.57 4,523,340 +1.03(+2.67%)
Nov 16, 2010 39.10 39.15 38.47 38.54 3,982,311 -0.69(-1.76%)
Nov 15, 2010 39.37 39.50 39.20 39.23 1,997,115 -0.39(-0.98%)
Nov 12, 2010 39.52 39.65 39.33 39.62 2,193,593 -0.13(-0.33%)
Nov 11, 2010 39.74 39.81 39.58 39.75 1,774,082 -0.15(-0.38%)
Nov 10, 2010 39.87 39.90 39.36 39.90 3,988,863 +0.29(+0.73%)
Nov 09, 2010 40.08 40.11 39.44 39.61 2,958,481 -0.89(-2.20%)
Nov 08, 2010 40.71 40.72 40.41 40.50 1,707,038 -0.35(-0.86%)
Nov 05, 2010 40.86 40.99 40.67 40.85 4,575,837 +0.80(+2.00%)
Nov 04, 2010 39.68 40.23 39.58 40.05 3,854,024 +0.79(+2.01%)
Nov 03, 2010 39.19 39.31 38.80 39.26 2,945,806 +0.21(+0.54%)
Nov 02, 2010 39.36 39.42 39.01 39.05 2,289,384 -0.26(-0.66%)
Nov 01, 2010 39.46 39.54 39.12 39.31 3,421,747 +0.27(+0.69%)
Oct 29, 2010 39.38 39.40 39.02 39.04 2,247,326 -0.34(-0.86%)
Oct 28, 2010 39.60 39.72 39.17 39.38 2,003,669 +0.02(+0.05%)
Oct 27, 2010 39.37 39.64 39.16 39.36 2,739,179 -0.95(-2.36%)
Oct 25, 2010 40.74 41.00 40.31 40.31 1,902,251 +0.04(+0.10%)
Oct 22, 2010 40.39 40.46 40.16 40.27 1,252,314 -0.23(-0.57%)
Oct 21, 2010 40.14 40.56 40.12 40.50 2,763,535 -0.42(-1.03%)
Oct 20, 2010 40.57 41.16 40.46 40.92 1,517,960 +0.20(+0.49%)
Oct 19, 2010 40.64 40.93 40.50 40.72 1,646,817 -0.90(-2.16%)
Oct 18, 2010 41.47 41.72 41.43 41.62 1,125,669 +0.09(+0.22%)
Oct 15, 2010 41.78 41.78 41.21 41.53 2,012,243 -0.12(-0.29%)
Oct 14, 2010 42.02 42.10 41.51 41.65 3,132,455 -0.21(-0.50%)
Oct 13, 2010 41.65 41.93 41.50 41.86 1,570,908 +0.40(+0.96%)
Oct 12, 2010 41.46 41.53 41.16 41.46 1,200,846 +0.02(+0.05%)
Oct 11, 2010 41.71 41.77 41.33 41.44 1,373,287 -0.22(-0.53%)
Oct 08, 2010 41.66 41.80 41.33 41.66 2,331,242 +0.47(+1.14%)
Oct 07, 2010 41.52 41.52 41.09 41.19 2,094,658 +0.47(+1.15%)
Oct 06, 2010 40.48 40.72 40.42 40.72 1,461,585 +0.17(+0.42%)
Oct 05, 2010 40.29 40.66 40.24 40.55 10,442 +0.76(+1.91%)
Oct 04, 2010 39.76 39.90 39.62 39.79 1,322,585 +0.00(+0.00%)
Oct 01, 2010 39.79 40.02 39.64 39.79 2,009,081 +0.27(+0.68%)
Sep 30, 2010 40.00 40.14 39.44 39.52 6,132 -0.20(-0.50%)
Sep 29, 2010 39.63 39.87 39.43 39.72 600 -0.36(-0.90%)
Sep 28, 2010 39.98 40.16 39.73 40.08 5,346 -0.23(-0.57%)
Sep 27, 2010 40.41 40.59 40.21 40.31 2,560,057 -0.16(-0.40%)
Sep 24, 2010 39.86 40.49 39.80 40.47 2,429,151 +1.04(+2.64%)
Sep 23, 2010 39.45 40.51 39.01 39.43 32,776 -0.72(-1.79%)
Sep 22, 2010 39.88 40.23 39.82 40.15 2,378,803 -0.20(-0.50%)
Sep 21, 2010 40.24 40.48 39.99 40.35 9,220 +0.02(+0.05%)
Sep 20, 2010 40.11 40.33 40.02 40.33 1,803,877 +0.51(+1.28%)
Sep 17, 2010 39.82 40.21 39.78 39.82 816,199 -0.22(-0.55%)
Sep 15, 2010 39.75 40.23 39.67 40.04 1,346,295 +0.27(+0.68%)
Sep 14, 2010 39.57 39.95 39.45 39.77 7,512 +0.29(+0.73%)
Sep 13, 2010 39.66 39.69 39.38 39.48 1,196,255 +0.04(+0.10%)
Sep 10, 2010 39.38 39.50 39.27 39.44 985,854 -0.06(-0.15%)
Sep 09, 2010 39.22 39.56 39.10 39.50 5,930 +0.40(+1.02%)
Sep 08, 2010 39.13 39.48 39.04 39.10 9,433 +0.19(+0.49%)
Sep 07, 2010 38.46 38.96 38.41 38.91 1,359 -0.38(-0.97%)
Sep 03, 2010 39.13 39.31 39.03 39.29 2,007,949 +0.34(+0.87%)
Sep 02, 2010 38.85 39.00 38.77 38.95 26,005 +0.17(+0.44%)
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.