Glaxosmithkline Plc (NY: GSK )

33.61 USD -0.77 (-2.24%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.41 41.71 41.18 41.47 2,177,431 -0.79(-1.87%)
Nov 27, 2009 41.55 42.40 41.54 42.26 810,300 -0.62(-1.45%)
Nov 25, 2009 42.93 42.98 42.65 42.88 1,707,371 +0.60(+1.42%)
Nov 24, 2009 42.27 42.47 42.10 42.28 2,275,883 +0.14(+0.33%)
Nov 23, 2009 42.47 42.70 41.97 42.14 2,352,902 +0.61(+1.47%)
Nov 20, 2009 40.95 41.56 40.94 41.53 1,164,239 +0.06(+0.14%)
Nov 19, 2009 41.54 41.54 41.06 41.47 1,293,699 -0.28(-0.67%)
Nov 18, 2009 41.93 41.96 41.60 41.75 1,576,523 -0.08(-0.19%)
Nov 17, 2009 41.68 41.89 41.63 41.83 1,566,587 -0.07(-0.17%)
Nov 16, 2009 41.71 42.04 41.61 41.90 2,051,852 +0.46(+1.11%)
Nov 13, 2009 41.61 41.72 41.29 41.44 2,206,878 -0.02(-0.05%)
Nov 12, 2009 41.77 41.80 41.38 41.46 2,378,883 +0.23(+0.56%)
Nov 11, 2009 41.42 41.55 41.12 41.23 2,214,067 -0.12(-0.29%)
Nov 10, 2009 41.29 41.39 41.18 41.35 1,256,083 -0.02(-0.05%)
Nov 09, 2009 41.14 41.44 40.97 41.37 1,085,113 +0.85(+2.10%)
Nov 06, 2009 39.84 40.52 39.82 40.52 1,429,938 +0.06(+0.15%)
Nov 05, 2009 40.35 40.59 40.24 40.46 1,071,350 +0.16(+0.40%)
Nov 04, 2009 40.01 40.57 39.99 40.30 1,416,492 -0.14(-0.35%)
Nov 03, 2009 39.95 40.44 39.87 40.44 2,355,375 -0.27(-0.66%)
Nov 02, 2009 40.45 40.88 40.39 40.71 2,362,553 -0.45(-1.09%)
Oct 30, 2009 41.63 41.77 40.82 41.16 2,059,340 -0.25(-0.60%)
Oct 29, 2009 40.84 41.62 40.73 41.41 1,758,716 +0.79(+1.94%)
Oct 28, 2009 40.70 41.10 40.60 40.62 1,526,878 -0.25(-0.61%)
Oct 27, 2009 41.24 41.39 40.80 40.87 1,518,030 +0.56(+1.39%)
Oct 26, 2009 40.28 40.75 39.99 40.31 2,982,801 +0.07(+0.17%)
Oct 23, 2009 40.25 40.29 40.08 40.24 1,932,713 -1.30(-3.13%)
Oct 22, 2009 41.44 41.62 41.21 41.54 1,157,598 -0.05(-0.12%)
Oct 21, 2009 41.81 42.18 41.56 41.59 1,442,570 -0.01(-0.02%)
Oct 20, 2009 41.54 41.66 41.46 41.60 956,393 -0.31(-0.74%)
Oct 19, 2009 41.56 42.10 41.48 41.91 1,020,319 +0.71(+1.72%)
Oct 16, 2009 41.13 41.35 41.00 41.20 1,368,946 -0.08(-0.19%)
Oct 15, 2009 41.22 41.43 41.12 41.28 2,323,266 +0.96(+2.38%)
Oct 14, 2009 40.41 40.43 40.06 40.32 1,471,225 +0.63(+1.59%)
Oct 13, 2009 39.81 39.90 39.29 39.69 2,137,739 -0.09(-0.23%)
Oct 12, 2009 39.97 40.00 39.69 39.78 1,002,508 +0.11(+0.28%)
Oct 09, 2009 39.64 39.72 39.46 39.67 1,424,204 +0.09(+0.23%)
Oct 08, 2009 39.71 39.83 39.49 39.58 1,513,538 +0.26(+0.66%)
Oct 07, 2009 39.32 39.42 39.13 39.32 989,845 +0.06(+0.15%)
Oct 06, 2009 39.18 39.48 39.12 39.26 1,246,302 +0.40(+1.03%)
Oct 05, 2009 38.56 39.00 38.46 38.86 984,206 +0.14(+0.36%)
Oct 02, 2009 38.34 38.88 38.30 38.72 868,359 -0.03(-0.08%)
Oct 01, 2009 39.46 39.51 38.75 38.75 1,440,994 -0.76(-1.92%)
Sep 30, 2009 39.77 39.80 39.23 39.51 1,644,737 -0.12(-0.30%)
Sep 29, 2009 39.94 39.99 39.26 39.63 2,112,744 -0.23(-0.58%)
Sep 28, 2009 39.33 39.89 39.30 39.86 1,450,117 +0.61(+1.56%)
Sep 25, 2009 39.19 39.48 39.05 39.25 1,378,860 +0.32(+0.82%)
Sep 24, 2009 39.24 39.48 38.70 38.93 1,532,151 -0.69(-1.74%)
Sep 23, 2009 40.15 40.24 39.60 39.62 1,393,487 +0.02(+0.05%)
Sep 22, 2009 39.75 39.79 39.51 39.60 2,252,409 +0.29(+0.74%)
Sep 21, 2009 39.00 39.39 39.00 39.31 885,142 +0.21(+0.54%)
Sep 18, 2009 39.30 39.35 38.97 39.10 1,858,181 +0.24(+0.62%)
Sep 17, 2009 39.03 39.20 38.65 38.86 941,071 +0.12(+0.31%)
Sep 16, 2009 38.80 38.99 38.61 38.74 1,142,911 -0.02(-0.05%)
Sep 15, 2009 38.93 38.94 38.49 38.76 1,041,120 -0.68(-1.72%)
Sep 14, 2009 39.35 39.59 39.28 39.44 616,955 +0.05(+0.13%)
Sep 11, 2009 39.64 39.71 39.32 39.39 577,764 -0.11(-0.28%)
Sep 10, 2009 39.18 39.53 38.89 39.50 496,653 +0.28(+0.71%)
Sep 09, 2009 38.98 39.49 38.89 39.22 1,205,739 +0.20(+0.51%)
Sep 08, 2009 39.04 39.18 38.74 39.02 644,825 -0.02(-0.05%)
Sep 04, 2009 38.73 39.08 38.64 39.04 802,114 +0.44(+1.14%)
Sep 03, 2009 38.88 38.92 38.40 38.60 819,545 -0.46(-1.18%)
Sep 02, 2009 38.59 39.24 38.59 39.06 1,606,502 +0.33(+0.85%)
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.