Glaxosmithkline Plc (NY: GSK )

34.38 USD -0.30 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.15 38.21 37.77 37.79 5,655,904 -0.48(-1.25%)
Nov 29, 2016 38.31 38.37 38.17 38.27 4,381,576 -0.02(-0.05%)
Nov 28, 2016 38.49 38.57 38.28 38.29 3,321,901 -0.57(-1.47%)
Nov 25, 2016 38.99 38.99 38.75 38.86 3,027,774 +0.76(+1.99%)
Nov 23, 2016 38.10 38.10 38.10 0 +0.06(+0.16%)
Nov 22, 2016 38.52 38.59 37.85 38.04 3,673,158 -0.39(-1.01%)
Nov 21, 2016 38.36 38.46 38.23 38.43 3,060,548 +0.32(+0.84%)
Nov 18, 2016 38.29 38.34 38.04 38.11 3,429,658 -0.34(-0.88%)
Nov 17, 2016 38.28 38.52 38.21 38.45 6,254,637 +0.27(+0.71%)
Nov 16, 2016 38.56 38.88 38.10 38.18 8,761,861 -0.75(-1.93%)
Nov 15, 2016 38.73 38.99 38.60 38.93 3,964,132 -0.05(-0.13%)
Nov 14, 2016 39.03 39.08 38.81 38.98 3,105,236 -0.21(-0.54%)
Nov 11, 2016 39.37 39.62 39.08 39.19 5,681,499 -0.71(-1.78%)
Nov 10, 2016 39.67 40.15 39.42 39.90 5,776,940 -0.50(-1.24%)
Nov 09, 2016 40.18 40.60 39.60 40.40 7,359,321 +1.26(+3.22%)
Nov 08, 2016 38.99 39.40 38.93 39.14 3,381,650 +0.30(+0.77%)
Nov 07, 2016 38.89 39.00 38.76 38.84 3,327,351 +0.21(+0.54%)
Nov 04, 2016 38.78 38.88 38.58 38.63 4,027,132 -0.11(-0.28%)
Nov 03, 2016 39.63 39.67 38.72 38.74 4,225,579 -0.75(-1.90%)
Nov 02, 2016 39.87 39.91 39.43 39.49 4,918,336 -0.36(-0.90%)
Nov 01, 2016 39.87 40.11 39.63 39.85 4,376,481 -0.16(-0.40%)
Oct 31, 2016 39.80 40.15 39.61 40.01 3,762,224 -0.13(-0.32%)
Oct 28, 2016 40.39 40.44 40.01 40.14 4,250,558 -0.28(-0.69%)
Oct 27, 2016 40.56 40.71 40.10 40.42 4,985,173 +0.08(+0.20%)
Oct 26, 2016 39.74 40.48 39.56 40.34 5,428,889 +0.02(+0.05%)
Oct 25, 2016 40.45 40.51 40.19 40.32 6,494,688 -0.36(-0.88%)
Oct 24, 2016 40.90 41.02 40.65 40.68 3,094,211 -0.45(-1.09%)
Oct 21, 2016 41.01 41.25 40.96 41.13 2,302,444 -0.30(-0.72%)
Oct 20, 2016 41.11 41.60 41.09 41.43 3,432,723 -0.06(-0.14%)
Oct 19, 2016 41.53 41.71 41.44 41.49 2,309,042 -0.27(-0.65%)
Oct 18, 2016 41.61 41.80 41.54 41.76 2,485,450 +0.57(+1.38%)
Oct 17, 2016 41.31 41.50 41.19 41.19 3,855,964 -0.49(-1.18%)
Oct 14, 2016 41.93 42.03 41.68 41.68 3,538,625 -0.71(-1.67%)
Oct 13, 2016 41.64 42.58 41.60 42.39 3,862,990 +0.31(+0.74%)
Oct 12, 2016 42.13 42.19 41.85 42.08 2,347,858 -0.06(-0.14%)
Oct 11, 2016 42.85 42.87 42.05 42.14 3,022,670 -0.90(-2.09%)
Oct 10, 2016 42.95 43.16 42.94 43.04 1,581,138 +0.08(+0.19%)
Oct 07, 2016 42.78 43.01 42.68 42.96 2,177,718 +0.06(+0.14%)
Oct 06, 2016 42.89 43.00 42.77 42.90 1,711,188 -0.43(-0.99%)
Oct 05, 2016 43.33 43.44 43.20 43.33 2,088,451 -0.11(-0.25%)
Oct 04, 2016 43.89 43.92 43.23 43.44 3,260,562 +0.22(+0.51%)
Oct 03, 2016 43.22 43.28 42.98 43.22 2,352,709 +0.09(+0.21%)
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%)
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.