Glaxosmithkline Plc (NY: GSK )

38.47 USD +0.31 (+0.81%)
Official Closing Price Updated: 7:51 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.32 37.35 36.73 36.79 7,416,473 -0.28(-0.76%)
Nov 27, 2020 36.92 37.21 36.85 37.07 2,804,400 -0.16(-0.43%)
Nov 25, 2020 36.92 37.25 36.80 37.23 3,636,700 +0.14(+0.38%)
Nov 24, 2020 36.77 37.21 36.72 37.09 4,958,674 +0.35(+0.95%)
Nov 23, 2020 36.91 36.92 36.48 36.74 5,734,375 -0.29(-0.78%)
Nov 20, 2020 37.14 37.20 36.88 37.03 4,275,600 -0.11(-0.30%)
Nov 19, 2020 37.17 37.22 36.85 37.14 5,340,511 +0.57(+1.56%)
Nov 18, 2020 37.33 37.35 36.52 36.57 10,821,487 -0.58(-1.56%)
Nov 17, 2020 37.28 37.50 37.03 37.15 9,395,663 -0.91(-2.39%)
Nov 16, 2020 38.41 38.54 37.90 38.06 5,164,158 -0.24(-0.63%)
Nov 13, 2020 37.78 38.30 37.78 38.30 3,449,700 +0.55(+1.46%)
Nov 12, 2020 37.99 38.17 37.67 37.75 4,168,052 -1.42(-3.63%)
Nov 11, 2020 38.91 39.26 38.68 39.17 7,563,854 +0.34(+0.88%)
Nov 10, 2020 39.07 39.14 38.54 38.83 6,188,489 +1.34(+3.57%)
Nov 09, 2020 37.97 38.02 37.46 37.49 6,278,489 +0.65(+1.76%)
Nov 06, 2020 37.08 37.15 36.75 36.84 4,755,100 +0.04(+0.11%)
Nov 05, 2020 37.39 37.43 36.69 36.80 6,601,514 +0.23(+0.63%)
Nov 04, 2020 36.34 37.12 36.31 36.57 10,920,429 +1.31(+3.72%)
Nov 03, 2020 35.09 35.47 35.04 35.26 6,187,296 +0.86(+2.50%)
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.