Glaxosmithkline Plc (NY: GSK )

38.36 USD +0.58 (+1.54%)
Official Closing Price Updated: 7:56 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.79 41.96 41.08 41.92 3,696,300 +0.38(+0.91%)
May 28, 2020 41.66 42.03 41.34 41.54 2,925,546 +0.60(+1.47%)
May 27, 2020 40.69 40.98 40.29 40.94 2,614,505 +0.19(+0.47%)
May 26, 2020 40.91 41.17 40.65 40.75 2,031,927 -0.14(-0.34%)
May 22, 2020 40.59 41.09 40.49 40.89 1,619,400 -0.14(-0.34%)
May 21, 2020 41.27 41.37 40.81 41.03 2,282,944 -0.28(-0.68%)
May 20, 2020 41.87 41.89 41.19 41.31 3,304,319 +0.38(+0.93%)
May 19, 2020 41.26 41.61 40.90 40.93 3,495,974 -0.35(-0.85%)
May 18, 2020 41.43 41.75 41.28 41.28 5,614,584 +0.37(+0.90%)
May 15, 2020 40.60 40.99 40.46 40.91 2,550,700 +0.05(+0.12%)
May 14, 2020 40.93 41.24 40.50 40.86 4,825,787 -1.88(-4.40%)
May 13, 2020 42.66 43.18 42.54 42.74 5,027,666 +0.53(+1.26%)
May 12, 2020 42.26 42.67 41.98 42.21 3,861,661 +0.14(+0.33%)
May 11, 2020 41.44 42.24 41.39 42.07 2,903,537 +0.16(+0.38%)
May 08, 2020 41.75 42.10 41.69 41.91 1,629,300 +0.21(+0.50%)
May 07, 2020 41.85 41.92 41.34 41.70 3,053,844 -0.69(-1.63%)
May 06, 2020 42.29 42.71 42.15 42.39 3,807,698 +0.40(+0.95%)
May 05, 2020 42.38 42.47 41.92 41.99 3,934,535 -0.16(-0.38%)
May 04, 2020 41.83 42.16 41.63 42.15 3,823,162 +0.94(+2.28%)
May 01, 2020 41.15 41.24 40.63 41.21 3,253,100 -0.86(-2.04%)
Apr 30, 2020 42.90 42.94 41.89 42.07 3,477,647 +0.22(+0.53%)
Apr 29, 2020 42.41 42.48 41.83 41.85 4,403,253 -0.24(-0.57%)
Apr 28, 2020 42.96 42.97 42.01 42.09 3,401,141 -0.54(-1.27%)
Apr 27, 2020 42.58 42.97 42.54 42.63 2,624,212 +0.13(+0.31%)
Apr 24, 2020 42.44 42.59 42.08 42.50 3,694,700 +0.29(+0.69%)
Apr 23, 2020 42.10 42.67 42.10 42.21 3,639,536 +0.30(+0.72%)
Apr 22, 2020 41.71 42.04 41.38 41.91 3,700,413 +0.71(+1.72%)
Apr 21, 2020 41.45 41.70 40.97 41.20 3,568,352 -0.52(-1.25%)
Apr 20, 2020 41.82 42.39 41.72 41.72 3,304,313 -0.35(-0.83%)
Apr 17, 2020 42.30 42.39 41.69 42.07 4,831,900 +0.27(+0.65%)
Apr 16, 2020 40.93 41.90 40.82 41.80 5,746,979 +1.98(+4.97%)
Apr 15, 2020 39.70 40.29 39.46 39.82 3,285,242 -0.56(-1.39%)
Apr 14, 2020 39.53 40.43 39.36 40.38 5,900,001 +1.44(+3.70%)
Apr 13, 2020 38.90 39.19 38.69 38.94 2,411,570 +0.06(+0.15%)
Apr 09, 2020 39.17 39.24 38.63 38.88 7,976,900 +0.80(+2.10%)
Apr 08, 2020 37.78 38.33 37.46 38.08 2,753,824 +0.55(+1.47%)
Apr 07, 2020 38.40 38.40 37.53 37.53 4,121,549 -0.38(-1.00%)
Apr 06, 2020 37.41 38.04 37.37 37.91 4,134,039 +0.77(+2.07%)
Apr 03, 2020 37.00 37.38 36.73 37.14 4,358,400 -0.56(-1.49%)
Apr 02, 2020 37.03 37.81 36.67 37.70 3,544,774 +0.48(+1.29%)
Apr 01, 2020 37.06 37.76 37.04 37.22 3,653,874 -0.67(-1.77%)
Mar 31, 2020 37.45 38.42 37.34 37.89 5,203,805 +0.29(+0.77%)
Mar 30, 2020 36.83 37.64 36.73 37.60 5,506,660 +1.16(+3.18%)
Mar 27, 2020 35.66 37.16 35.38 36.44 6,089,700 -0.81(-2.17%)
Mar 26, 2020 35.42 37.39 35.42 37.25 5,785,925 +1.83(+5.17%)
Mar 25, 2020 34.42 35.86 34.09 35.42 7,051,154 +1.42(+4.18%)
Mar 24, 2020 33.55 34.07 32.88 34.00 7,154,294 +2.15(+6.75%)
Mar 23, 2020 32.73 33.12 31.43 31.85 7,672,698 -1.49(-4.47%)
Mar 20, 2020 34.31 34.79 33.25 33.34 7,013,300 -0.32(-0.95%)
Mar 19, 2020 33.29 34.98 32.82 33.66 9,060,500 -0.62(-1.81%)
Mar 18, 2020 33.71 35.38 33.33 34.28 7,555,715 -2.57(-6.97%)
Mar 17, 2020 34.61 37.00 34.36 36.85 6,324,755 +3.18(+9.44%)
Mar 16, 2020 33.65 35.42 33.32 33.67 9,431,150 -4.18(-11.04%)
Mar 13, 2020 36.82 37.85 34.88 37.85 8,672,200 +1.34(+3.67%)
Mar 12, 2020 36.78 37.20 35.62 36.51 10,242,543 -3.36(-8.43%)
Mar 11, 2020 40.16 40.47 39.58 39.87 8,864,178 -1.15(-2.80%)
Mar 10, 2020 40.95 41.33 39.60 41.02 8,876,034 +0.30(+0.74%)
Mar 09, 2020 41.00 41.87 40.58 40.72 7,119,456 -1.66(-3.92%)
Mar 06, 2020 41.64 42.47 41.49 42.38 5,125,400 -0.21(-0.49%)
Mar 05, 2020 42.17 42.87 42.16 42.59 5,202,781 -0.76(-1.75%)
Mar 04, 2020 42.27 43.38 42.08 43.35 5,179,796 +2.05(+4.96%)
Mar 03, 2020 42.31 42.52 41.03 41.30 8,499,369 -1.25(-2.94%)
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.