Glaxosmithkline Plc (NY: GSK )

37.89 USD +0.19 (+0.50%)
Streaming Delayed Price Updated: 8:57 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 42.90 43.27 42.82 43.13 2,588,026 +0.23(+0.54%)
Sep 29, 2016 43.64 43.67 42.76 42.90 3,428,585 -0.77(-1.76%)
Sep 28, 2016 43.72 43.78 43.30 43.67 1,957,507 +0.35(+0.81%)
Sep 27, 2016 42.83 43.34 42.72 43.32 2,073,464 +0.36(+0.84%)
Sep 26, 2016 43.09 43.10 42.87 42.96 2,056,978 -0.46(-1.06%)
Sep 23, 2016 43.20 43.53 43.18 43.42 2,128,068 -0.16(-0.37%)
Sep 22, 2016 43.62 43.87 43.53 43.58 1,899,058 +0.37(+0.86%)
Sep 21, 2016 42.99 43.26 42.64 43.21 3,227,984 +0.15(+0.35%)
Sep 20, 2016 43.32 43.41 43.02 43.06 2,581,837 -0.24(-0.55%)
Sep 19, 2016 43.46 43.51 43.22 43.30 2,192,690 +0.42(+0.98%)
Sep 16, 2016 43.08 43.22 42.70 42.88 3,206,109 -0.66(-1.52%)
Sep 15, 2016 43.13 43.62 42.95 43.54 1,908,781 +0.39(+0.90%)
Sep 14, 2016 43.01 43.23 42.80 43.15 2,719,597 +0.64(+1.51%)
Sep 13, 2016 43.03 43.07 42.43 42.51 3,655,096 -0.79(-1.82%)
Sep 12, 2016 42.50 43.35 42.48 43.30 3,214,534 +0.80(+1.88%)
Sep 09, 2016 42.91 43.00 42.50 42.50 3,425,586 -1.15(-2.63%)
Sep 08, 2016 43.66 43.81 43.56 43.65 2,393,718 -0.17(-0.39%)
Sep 07, 2016 43.73 44.02 43.73 43.82 3,080,958 -0.17(-0.39%)
Sep 06, 2016 44.08 44.20 43.88 43.99 2,944,238 -0.27(-0.61%)
Sep 02, 2016 43.89 44.26 44.26 44.26 3,915,200 +1.28(+2.98%)
Sep 01, 2016 43.07 43.19 42.88 42.98 3,220,811 -0.48(-1.10%)
Aug 31, 2016 43.38 43.51 43.25 43.46 2,370,365 +0.10(+0.23%)
Aug 30, 2016 43.44 43.59 43.35 43.36 1,914,054 -0.25(-0.57%)
Aug 29, 2016 43.54 43.70 43.39 43.61 2,133,970 +0.06(+0.14%)
Aug 26, 2016 43.79 44.19 43.43 43.55 3,571,015 -0.19(-0.43%)
Aug 25, 2016 44.00 44.10 43.65 43.74 2,259,901 -0.16(-0.36%)
Aug 24, 2016 44.45 44.54 43.82 43.90 2,602,231 -0.51(-1.15%)
Aug 23, 2016 44.47 44.50 44.20 44.41 2,490,868 +0.29(+0.66%)
Aug 22, 2016 43.89 44.29 43.88 44.12 1,874,302 -0.04(-0.09%)
Aug 19, 2016 44.02 44.17 43.90 44.16 2,321,509 -0.33(-0.74%)
Aug 18, 2016 44.52 44.58 44.35 44.49 1,526,945 +0.10(+0.23%)
Aug 17, 2016 44.50 44.51 44.07 44.39 1,751,701 +0.07(+0.16%)
Aug 16, 2016 44.42 44.59 44.32 44.32 2,197,299 -0.08(-0.18%)
Aug 15, 2016 44.39 44.59 44.33 44.40 2,042,345 +0.23(+0.52%)
Aug 12, 2016 44.45 44.49 44.03 44.17 2,368,950 -0.22(-0.50%)
Aug 11, 2016 44.25 44.41 44.15 44.39 1,940,623 +0.26(+0.59%)
Aug 10, 2016 44.37 44.37 43.98 44.13 2,331,081 -0.27(-0.61%)
Aug 09, 2016 44.06 44.51 44.05 44.40 2,429,868 -0.01(-0.02%)
Aug 08, 2016 44.18 44.45 44.14 44.41 4,597,603 -0.48(-1.07%)
Aug 05, 2016 44.49 44.93 44.49 44.89 2,735,825 -0.19(-0.42%)
Aug 04, 2016 44.87 45.21 44.83 45.08 1,754,230 +0.05(+0.11%)
Aug 03, 2016 44.71 45.12 44.70 45.03 2,761,643 -0.46(-1.01%)
Aug 02, 2016 45.49 45.58 45.21 45.49 2,356,397 +0.24(+0.53%)
Aug 01, 2016 45.08 45.43 44.89 45.25 2,972,601 +0.18(+0.40%)
Jul 29, 2016 45.19 45.38 44.85 45.07 2,978,330 -0.11(-0.24%)
Jul 28, 2016 45.45 45.45 44.92 45.18 3,732,263 +0.06(+0.13%)
Jul 27, 2016 44.89 45.24 44.75 45.12 6,005,111 +0.96(+2.17%)
Jul 26, 2016 44.32 44.41 43.91 44.16 3,352,498 +0.12(+0.27%)
Jul 25, 2016 43.93 44.05 43.65 44.04 2,057,560 +0.16(+0.36%)
Jul 22, 2016 43.87 43.98 43.76 43.88 2,285,347 +0.28(+0.64%)
Jul 21, 2016 43.85 43.98 43.57 43.60 3,094,183 -0.50(-1.13%)
Jul 20, 2016 44.16 44.30 44.03 44.10 2,215,688 +0.39(+0.89%)
Jul 19, 2016 43.88 44.02 43.65 43.71 2,479,300 -0.52(-1.18%)
Jul 18, 2016 43.98 44.31 43.96 44.23 3,352,803 +0.31(+0.71%)
Jul 15, 2016 44.08 44.19 43.81 43.92 2,941,692 +0.05(+0.11%)
Jul 14, 2016 44.13 44.14 43.67 43.87 4,031,706 +0.12(+0.27%)
Jul 13, 2016 43.95 44.16 43.61 43.75 3,541,742 +0.03(+0.07%)
Jul 12, 2016 43.70 43.87 43.50 43.72 4,978,205 +0.20(+0.46%)
Jul 11, 2016 43.56 43.78 43.40 43.52 2,970,314 +0.14(+0.32%)
Jul 08, 2016 43.15 43.60 43.34 43.38 2,172,952 +0.04(+0.09%)
Jul 07, 2016 43.78 43.80 43.21 43.34 3,463,183 -0.31(-0.71%)
Jul 06, 2016 43.08 43.70 42.99 43.65 3,214,604 +0.15(+0.34%)
Jul 05, 2016 43.38 43.72 43.35 43.50 4,216,900 +0.33(+0.76%)
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.