Glaxosmithkline Plc (NY: GSK )

33.73 USD +0.12 (+0.36%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 53.25 53.45 52.47 52.68 2,639,536 +0.46(+0.88%)
Nov 29, 2007 52.07 52.52 51.95 52.22 1,825,270 +0.74(+1.44%)
Nov 28, 2007 50.87 52.34 50.78 51.48 2,369,429 +1.13(+2.24%)
Nov 27, 2007 50.34 50.53 50.09 50.35 1,651,482 +0.16(+0.32%)
Nov 26, 2007 51.38 51.43 50.11 50.19 2,252,616 -0.60(-1.18%)
Nov 23, 2007 51.28 51.51 50.40 50.79 2,968,600 +2.92(+6.10%)
Nov 21, 2007 48.20 48.43 47.65 47.87 1,883,980 -0.34(-0.71%)
Nov 20, 2007 47.63 48.55 47.49 48.21 1,778,650 +0.21(+0.44%)
Nov 19, 2007 48.40 48.49 47.85 48.00 1,003,000 -0.95(-1.94%)
Nov 16, 2007 49.28 49.34 48.71 48.95 1,409,300 -0.33(-0.67%)
Nov 15, 2007 49.67 49.80 49.17 49.28 1,265,626 -0.71(-1.42%)
Nov 14, 2007 50.10 50.85 49.76 49.99 1,937,676 -0.61(-1.21%)
Nov 13, 2007 50.75 51.33 50.15 50.60 2,349,328 +1.65(+3.37%)
Nov 12, 2007 48.70 49.64 48.57 48.95 3,174,868 -0.77(-1.55%)
Nov 09, 2007 49.51 50.28 49.46 49.72 2,915,077 -1.18(-2.32%)
Nov 08, 2007 50.64 50.90 50.18 50.90 1,620,940 +0.79(+1.58%)
Nov 07, 2007 50.98 51.12 50.11 50.11 1,287,530 -0.87(-1.71%)
Nov 06, 2007 50.64 51.04 50.64 50.98 777,308 +0.34(+0.67%)
Nov 05, 2007 50.84 51.17 50.33 50.64 979,130 -0.18(-0.35%)
Nov 02, 2007 51.29 51.33 50.40 50.82 1,133,300 +0.01(+0.02%)
Nov 01, 2007 51.40 51.52 50.72 50.81 1,156,600 -0.44(-0.86%)
Oct 31, 2007 51.06 51.47 50.86 51.25 1,859,100 +0.05(+0.10%)
Oct 30, 2007 51.05 51.34 51.00 51.20 1,191,000 +0.16(+0.31%)
Oct 29, 2007 50.44 51.48 50.39 51.04 2,184,000 +0.52(+1.03%)
Oct 26, 2007 50.27 50.87 50.15 50.52 1,257,600 -0.23(-0.45%)
Oct 25, 2007 50.62 50.84 50.44 50.75 1,744,700 -0.56(-1.09%)
Oct 24, 2007 50.75 51.35 50.66 51.31 2,649,700 -0.77(-1.48%)
Oct 23, 2007 52.38 52.39 51.54 52.08 2,963,090 +1.33(+2.62%)
Oct 22, 2007 50.54 50.86 50.31 50.75 1,420,300 -0.01(-0.02%)
Oct 19, 2007 51.34 51.43 50.70 50.76 1,818,500 -0.50(-0.98%)
Oct 18, 2007 51.39 51.70 51.26 51.26 1,358,100 -0.29(-0.56%)
Oct 17, 2007 52.03 52.14 51.29 51.55 1,521,900 -0.26(-0.50%)
Oct 16, 2007 51.70 52.19 51.58 51.81 1,134,700 -0.54(-1.03%)
Oct 15, 2007 52.66 52.70 52.10 52.35 993,600 +0.13(+0.25%)
Oct 12, 2007 52.14 52.23 51.92 52.22 1,453,239 -0.04(-0.08%)
Oct 11, 2007 52.64 52.68 52.14 52.26 3,185,600 -1.10(-2.06%)
Oct 10, 2007 53.50 53.66 53.34 53.36 857,100 -0.24(-0.45%)
Oct 09, 2007 53.73 53.78 53.41 53.60 935,100 -0.02(-0.04%)
Oct 08, 2007 53.91 53.91 53.38 53.62 1,348,400 -0.45(-0.83%)
Oct 05, 2007 54.36 54.46 54.00 54.07 1,775,900 -0.07(-0.13%)
Oct 04, 2007 54.25 54.53 54.05 54.14 1,240,700 +0.25(+0.46%)
Oct 03, 2007 53.99 54.37 53.82 53.89 843,400 +0.08(+0.15%)
Oct 02, 2007 53.91 54.06 53.58 53.81 1,002,700 +0.06(+0.11%)
Oct 01, 2007 53.77 53.93 53.58 53.75 1,435,200 +0.55(+1.03%)
Sep 28, 2007 52.66 53.29 52.60 53.20 1,652,600 +0.02(+0.04%)
Sep 27, 2007 53.31 53.51 52.94 53.18 1,107,700 -0.05(-0.09%)
Sep 26, 2007 53.48 53.65 53.01 53.23 1,096,500 -0.27(-0.50%)
Sep 25, 2007 53.44 53.60 53.34 53.50 910,890 -0.15(-0.28%)
Sep 24, 2007 53.90 53.99 53.55 53.65 812,500 -0.58(-1.07%)
Sep 21, 2007 54.37 54.52 53.98 54.23 1,489,400 +0.59(+1.10%)
Sep 20, 2007 53.62 54.01 53.47 53.64 1,074,000 +0.16(+0.30%)
Sep 19, 2007 53.66 54.12 53.24 53.48 1,815,600 +0.13(+0.24%)
Sep 18, 2007 52.28 53.60 52.34 53.35 1,333,600 +0.48(+0.91%)
Sep 17, 2007 52.90 53.30 52.73 52.87 800,000 -0.54(-1.01%)
Sep 14, 2007 53.98 53.68 53.10 53.41 1,127,600 -0.67(-1.24%)
Sep 13, 2007 53.42 54.45 54.03 54.08 1,289,500 +0.36(+0.67%)
Sep 12, 2007 53.54 54.39 53.37 53.72 2,006,900 -0.29(-0.54%)
Sep 11, 2007 53.15 54.17 53.26 54.01 1,569,600 +0.96(+1.81%)
Sep 10, 2007 53.28 53.63 52.79 53.05 1,472,834 -0.02(-0.04%)
Sep 07, 2007 54.21 54.24 52.81 53.07 1,961,700 -0.39(-0.73%)
Sep 06, 2007 53.16 53.70 52.99 53.46 1,570,600 +0.31(+0.58%)
Sep 05, 2007 52.82 53.22 52.70 53.15 1,100,120 +0.13(+0.25%)
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.