Glaxosmithkline Plc (NY: GSK )

37.75 USD +0.06 (+0.16%)
Official Closing Price Updated: 7:51 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 42.52 43.33 42.45 43.34 4,657,715 +0.88(+2.07%)
Jun 29, 2016 42.40 42.66 42.02 42.46 5,007,408 +1.13(+2.73%)
Jun 28, 2016 40.89 41.42 40.83 41.33 4,148,506 +1.19(+2.96%)
Jun 27, 2016 40.22 40.47 39.66 40.14 6,817,413 -0.66(-1.62%)
Jun 24, 2016 40.51 41.77 40.48 40.80 9,547,090 -1.76(-4.14%)
Jun 23, 2016 42.57 42.59 41.98 42.56 3,259,016 +0.80(+1.92%)
Jun 22, 2016 41.70 42.30 41.70 41.76 3,348,591 +0.11(+0.26%)
Jun 21, 2016 41.78 41.97 41.54 41.65 4,041,637 +0.16(+0.39%)
Jun 20, 2016 42.27 42.28 41.42 41.49 5,766,052 +1.16(+2.88%)
Jun 17, 2016 40.58 40.59 40.06 40.33 4,012,241 -0.24(-0.59%)
Jun 16, 2016 39.73 40.62 39.63 40.57 5,160,823 +0.53(+1.32%)
Jun 15, 2016 40.51 40.67 40.00 40.04 4,505,499 -0.01(-0.02%)
Jun 14, 2016 40.23 40.40 39.76 40.05 5,240,059 -0.78(-1.91%)
Jun 13, 2016 40.80 41.22 40.79 40.83 4,271,432 -0.10(-0.24%)
Jun 10, 2016 41.03 41.17 40.77 40.93 6,676,137 -1.13(-2.69%)
Jun 09, 2016 41.86 42.23 41.84 42.06 2,967,662 -0.45(-1.06%)
Jun 08, 2016 42.54 42.65 42.37 42.51 2,558,995 -0.19(-0.44%)
Jun 07, 2016 42.80 42.93 42.69 42.70 2,534,911 -0.15(-0.35%)
Jun 06, 2016 42.92 43.14 42.71 42.85 2,649,012 -0.04(-0.09%)
Jun 03, 2016 42.82 42.95 42.37 42.89 3,051,964 +0.48(+1.13%)
Jun 02, 2016 42.00 42.43 41.95 42.41 2,792,483 +0.25(+0.59%)
Jun 01, 2016 42.37 42.27 42.01 42.16 2,837,256 -0.21(-0.50%)
May 31, 2016 42.68 42.74 42.25 42.37 2,664,942 -0.38(-0.89%)
May 27, 2016 42.72 42.75 42.75 42.75 2,043,900 -0.34(-0.79%)
May 26, 2016 43.00 43.19 42.96 43.09 1,853,737 -0.03(-0.07%)
May 25, 2016 43.11 43.23 42.88 43.12 2,647,611 +0.41(+0.96%)
May 24, 2016 42.58 42.79 42.54 42.71 2,622,255 +0.70(+1.67%)
May 23, 2016 42.07 42.20 41.92 42.01 1,633,169 +0.00(+0.00%)
May 20, 2016 41.95 42.18 41.92 42.01 2,538,243 +0.19(+0.45%)
May 19, 2016 42.10 42.12 41.43 41.82 2,859,864 -0.61(-1.44%)
May 18, 2016 42.40 42.65 42.15 42.43 2,190,849 +0.35(+0.83%)
May 17, 2016 42.40 42.45 41.98 42.08 2,025,640 -0.27(-0.64%)
May 16, 2016 41.72 42.40 41.70 42.35 3,118,262 +0.44(+1.05%)
May 13, 2016 41.81 42.16 41.79 41.91 2,048,832 -0.16(-0.38%)
May 12, 2016 42.77 42.79 41.97 42.07 2,905,471 -0.17(-0.40%)
May 11, 2016 42.23 42.59 42.20 42.24 3,492,532 -0.78(-1.81%)
May 10, 2016 42.70 43.03 42.54 43.02 5,544,944 +0.47(+1.10%)
May 09, 2016 42.28 42.68 42.26 42.55 2,904,097 +0.42(+1.00%)
May 06, 2016 42.11 42.24 41.80 42.13 2,646,896 -0.29(-0.68%)
May 05, 2016 42.21 42.54 42.14 42.42 3,387,561 +0.07(+0.17%)
May 04, 2016 42.26 42.45 42.17 42.35 3,360,813 -0.79(-1.83%)
May 03, 2016 43.29 43.46 43.00 43.14 4,350,501 -0.15(-0.35%)
May 02, 2016 43.08 43.32 43.00 43.29 2,559,309 +0.38(+0.89%)
Apr 29, 2016 43.21 43.33 42.68 42.91 3,023,649 -0.45(-1.04%)
Apr 28, 2016 43.45 43.66 43.18 43.36 3,403,053 -0.11(-0.25%)
Apr 27, 2016 43.63 43.71 43.23 43.47 4,385,687 +0.76(+1.78%)
Apr 26, 2016 42.66 42.80 42.53 42.71 3,032,079 -0.26(-0.61%)
Apr 25, 2016 43.00 43.09 42.86 42.97 1,709,106 -0.10(-0.23%)
Apr 22, 2016 43.00 43.13 42.72 43.07 2,450,720 -0.08(-0.19%)
Apr 21, 2016 42.94 43.31 42.92 43.15 3,177,900 +0.13(+0.30%)
Apr 20, 2016 42.79 43.28 42.76 43.02 2,866,852 -0.27(-0.62%)
Apr 19, 2016 43.20 43.39 43.12 43.29 2,842,802 +0.13(+0.30%)
Apr 18, 2016 42.77 43.24 42.77 43.16 2,531,594 +0.28(+0.65%)
Apr 15, 2016 42.89 43.02 42.71 42.88 4,050,738 +0.24(+0.56%)
Apr 14, 2016 42.56 42.78 42.36 42.64 4,377,887 +0.12(+0.28%)
Apr 13, 2016 42.35 42.57 42.15 42.52 4,875,191 +0.24(+0.57%)
Apr 12, 2016 41.98 42.34 41.66 42.28 3,983,155 +0.64(+1.54%)
Apr 11, 2016 41.96 41.99 41.62 41.64 2,964,544 +0.09(+0.22%)
Apr 08, 2016 41.60 41.68 41.36 41.55 3,062,186 +0.02(+0.05%)
Apr 07, 2016 41.29 41.83 41.27 41.53 4,033,565 -0.15(-0.36%)
Apr 06, 2016 40.71 41.72 40.71 41.68 4,690,408 +1.32(+3.27%)
Apr 05, 2016 40.48 40.61 40.22 40.36 4,053,696 -0.61(-1.49%)
Apr 04, 2016 40.79 41.04 40.68 40.97 3,826,270 +0.63(+1.56%)
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.