Glaxosmithkline Plc (NY: GSK )

34.91 USD +0.63 (+1.84%)
Official Closing Price Updated: 7:53 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.33 45.57 45.29 45.48 3,491,500 +0.03(+0.07%)
Nov 27, 2019 45.22 45.53 45.20 45.45 6,226,500 +0.64(+1.43%)
Nov 26, 2019 44.31 44.86 44.29 44.81 5,265,227 +0.33(+0.74%)
Nov 25, 2019 44.49 44.59 44.37 44.48 2,998,814 +0.47(+1.07%)
Nov 22, 2019 44.13 44.20 43.95 44.01 2,151,400 -0.02(-0.05%)
Nov 21, 2019 43.99 44.10 43.74 44.03 2,511,546 +0.11(+0.25%)
Nov 20, 2019 44.05 44.23 43.77 43.92 2,537,137 -0.58(-1.30%)
Nov 19, 2019 44.63 44.70 44.29 44.50 2,168,766 +0.17(+0.38%)
Nov 18, 2019 44.43 44.57 44.27 44.33 3,209,790 +0.24(+0.54%)
Nov 15, 2019 43.43 44.12 43.41 44.09 2,305,300 +0.24(+0.55%)
Nov 14, 2019 43.80 43.90 43.56 43.85 1,808,501 -0.81(-1.81%)
Nov 13, 2019 44.65 44.70 44.47 44.66 1,328,270 +0.14(+0.31%)
Nov 12, 2019 44.35 44.64 44.30 44.52 2,159,895 +0.26(+0.59%)
Nov 11, 2019 44.03 44.28 43.99 44.26 1,974,153 -0.16(-0.36%)
Nov 08, 2019 44.14 44.45 44.14 44.42 2,021,300 +0.21(+0.48%)
Nov 07, 2019 44.35 44.36 44.11 44.21 1,630,920 -0.15(-0.34%)
Nov 06, 2019 44.15 44.43 44.12 44.36 2,311,106 +0.09(+0.20%)
Nov 05, 2019 44.61 44.71 44.20 44.27 3,902,858 -0.76(-1.69%)
Nov 04, 2019 45.38 45.42 44.95 45.03 2,797,912 -0.24(-0.53%)
Nov 01, 2019 45.63 45.66 45.25 45.27 2,777,100 -0.53(-1.16%)
Oct 31, 2019 45.82 46.01 45.67 45.80 4,148,061 +0.16(+0.35%)
Oct 30, 2019 45.27 45.84 44.90 45.64 6,107,911 +1.05(+2.35%)
Oct 29, 2019 44.32 44.80 44.15 44.59 3,174,616 +0.19(+0.43%)
Oct 28, 2019 44.35 44.71 44.34 44.40 3,858,221 +0.58(+1.32%)
Oct 25, 2019 43.76 43.96 43.51 43.82 2,956,700 -0.20(-0.45%)
Oct 24, 2019 43.84 44.10 43.81 44.02 3,587,999 +0.75(+1.73%)
Oct 23, 2019 43.10 43.31 42.96 43.27 3,335,414 +0.75(+1.76%)
Oct 22, 2019 42.85 43.09 42.50 42.52 2,913,193 -0.08(-0.19%)
Oct 21, 2019 42.60 42.69 42.45 42.60 1,931,247 +0.07(+0.16%)
Oct 18, 2019 42.52 42.64 42.37 42.53 1,428,100 +0.06(+0.14%)
Oct 17, 2019 42.63 42.69 42.43 42.47 1,627,999 +0.19(+0.45%)
Oct 16, 2019 42.45 42.51 41.87 42.28 2,775,712 +0.01(+0.02%)
Oct 15, 2019 41.83 42.32 41.78 42.27 2,319,716 +0.10(+0.24%)
Oct 14, 2019 42.40 42.58 42.16 42.17 1,425,884 -0.01(-0.02%)
Oct 11, 2019 42.15 42.53 42.10 42.18 2,982,100 -0.07(-0.17%)
Oct 10, 2019 42.10 42.34 42.05 42.25 2,648,409 +0.17(+0.40%)
Oct 09, 2019 42.01 42.18 41.90 42.08 1,583,712 +0.20(+0.48%)
Oct 08, 2019 42.06 42.14 41.79 41.88 1,936,578 -0.32(-0.76%)
Oct 07, 2019 42.09 42.38 42.04 42.20 1,484,021 +0.21(+0.50%)
Oct 04, 2019 41.66 42.04 41.58 41.99 1,623,800 +0.54(+1.30%)
Oct 03, 2019 41.15 41.49 40.97 41.45 2,017,208 +0.26(+0.63%)
Oct 02, 2019 41.38 41.56 40.83 41.19 2,957,591 -1.12(-2.65%)
Oct 01, 2019 42.50 42.53 42.14 42.31 1,821,189 -0.37(-0.87%)
Sep 30, 2019 42.96 43.22 42.67 42.68 3,684,410 +0.34(+0.80%)
Sep 27, 2019 42.39 42.52 42.15 42.34 2,373,700 +0.30(+0.71%)
Sep 26, 2019 42.23 42.63 42.03 42.04 2,983,567 +0.63(+1.52%)
Sep 25, 2019 41.60 41.67 41.41 41.41 2,072,394 -0.66(-1.57%)
Sep 24, 2019 42.13 42.44 42.00 42.07 2,550,820 +0.15(+0.36%)
Sep 23, 2019 42.00 42.04 41.85 41.92 3,358,002 +0.29(+0.70%)
Sep 20, 2019 41.73 41.85 41.38 41.63 2,915,400 +0.31(+0.75%)
Sep 19, 2019 41.29 41.55 41.19 41.32 2,041,577 +0.26(+0.63%)
Sep 18, 2019 41.02 41.22 40.91 41.06 1,192,501 -0.04(-0.10%)
Sep 17, 2019 40.94 41.20 40.87 41.10 1,325,379 +0.50(+1.23%)
Sep 16, 2019 40.71 40.79 40.44 40.60 1,680,489 -0.29(-0.71%)
Sep 13, 2019 40.86 41.10 40.78 40.89 1,899,400 -0.14(-0.34%)
Sep 12, 2019 40.79 41.18 40.77 41.03 1,709,318 +0.21(+0.51%)
Sep 11, 2019 40.35 40.84 40.32 40.82 2,793,142 -0.07(-0.17%)
Sep 10, 2019 40.27 40.91 40.21 40.89 2,949,081 -0.59(-1.42%)
Sep 09, 2019 41.61 41.64 41.18 41.48 2,189,093 -0.61(-1.45%)
Sep 06, 2019 42.07 42.20 42.04 42.09 1,318,900 -0.01(-0.02%)
Sep 05, 2019 42.21 42.27 41.91 42.10 2,200,852 -0.28(-0.66%)
Sep 04, 2019 42.42 42.49 42.26 42.38 1,994,408 -0.04(-0.09%)
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.