Glaxosmithkline Plc (NY: GSK )

38.48 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:48 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 53.64 53.64 53.05 53.13 928,000 -0.12(-0.23%)
Nov 29, 2006 53.48 53.63 52.99 53.25 2,819,700 +1.39(+2.68%)
Nov 28, 2006 51.98 52.15 51.54 51.86 1,248,000 +0.38(+0.74%)
Nov 27, 2006 51.82 51.86 51.37 51.48 945,600 -0.17(-0.33%)
Nov 24, 2006 51.72 51.91 51.61 51.65 366,800 +0.10(+0.19%)
Nov 22, 2006 51.44 51.60 51.18 51.55 1,425,100 +0.14(+0.27%)
Nov 21, 2006 51.83 51.83 51.30 51.41 1,114,900 -0.55(-1.06%)
Nov 20, 2006 51.83 52.19 51.82 51.96 1,503,000 -0.04(-0.08%)
Nov 17, 2006 51.75 52.14 51.74 52.00 1,439,900 +0.03(+0.06%)
Nov 16, 2006 51.60 52.01 51.52 51.97 1,024,900 +0.42(+0.81%)
Nov 15, 2006 51.46 51.81 51.26 51.55 2,383,700 -0.45(-0.87%)
Nov 14, 2006 51.71 52.15 51.35 52.00 2,009,900 +0.21(+0.41%)
Nov 13, 2006 51.65 52.11 51.61 51.79 1,183,300 -0.17(-0.33%)
Nov 10, 2006 51.89 52.17 51.62 51.96 2,247,200 +0.46(+0.89%)
Nov 09, 2006 52.72 52.83 51.32 51.50 3,043,700 -1.77(-3.32%)
Nov 08, 2006 53.22 53.49 53.14 53.27 1,683,400 -0.94(-1.73%)
Nov 07, 2006 54.30 54.50 54.10 54.21 1,442,800 +0.46(+0.86%)
Nov 06, 2006 53.52 53.80 53.36 53.75 815,600 +0.45(+0.84%)
Nov 03, 2006 53.57 53.61 53.21 53.30 845,400 -0.63(-1.17%)
Nov 02, 2006 54.09 54.19 53.74 53.93 2,508,600 +0.95(+1.79%)
Nov 01, 2006 53.15 53.23 52.83 52.98 1,554,600 -0.27(-0.51%)
Oct 31, 2006 53.53 53.59 52.90 53.25 1,590,000 +0.04(+0.08%)
Oct 30, 2006 53.12 53.55 52.83 53.21 2,341,500 -0.07(-0.13%)
Oct 27, 2006 53.86 53.86 53.19 53.28 3,936,100 -1.57(-2.86%)
Oct 26, 2006 54.57 54.87 54.23 54.85 2,784,200 -1.26(-2.25%)
Oct 25, 2006 56.83 56.87 56.02 56.11 2,323,000 +0.48(+0.86%)
Oct 24, 2006 55.67 55.86 55.55 55.63 1,397,200 -0.40(-0.71%)
Oct 23, 2006 55.64 56.08 55.64 56.03 661,500 -0.17(-0.30%)
Oct 20, 2006 55.85 56.22 55.61 56.20 870,500 +0.24(+0.43%)
Oct 19, 2006 56.01 56.39 55.70 55.96 1,636,200 +0.77(+1.40%)
Oct 18, 2006 55.05 55.32 54.97 55.19 978,700 +0.31(+0.56%)
Oct 17, 2006 55.11 55.11 54.71 54.88 932,000 +0.46(+0.85%)
Oct 16, 2006 54.54 54.57 54.26 54.42 1,499,700 +0.42(+0.78%)
Oct 13, 2006 54.14 54.20 53.85 54.00 1,326,000 -0.27(-0.50%)
Oct 12, 2006 54.45 54.60 54.12 54.27 2,532,600 -0.10(-0.18%)
Oct 11, 2006 54.14 54.63 54.08 54.37 1,007,500 +0.25(+0.46%)
Oct 10, 2006 54.33 54.34 53.96 54.12 731,200 -0.21(-0.39%)
Oct 09, 2006 54.48 54.55 54.12 54.33 1,169,100 +0.02(+0.04%)
Oct 06, 2006 53.95 54.67 54.00 54.31 923,900 +0.36(+0.67%)
Oct 05, 2006 54.06 54.18 53.77 53.95 1,257,500 -0.95(-1.73%)
Oct 04, 2006 54.54 54.96 54.48 54.90 822,200 -0.14(-0.25%)
Oct 03, 2006 54.72 55.15 54.61 55.04 1,565,100 +0.73(+1.34%)
Oct 02, 2006 53.96 54.57 53.86 54.31 1,297,300 +1.08(+2.03%)
Sep 29, 2006 53.16 53.56 52.89 53.23 1,414,900 -0.32(-0.60%)
Sep 28, 2006 53.54 53.58 53.29 53.55 1,055,900 -0.24(-0.45%)
Sep 27, 2006 53.95 54.28 53.62 53.79 1,244,100 -0.61(-1.12%)
Sep 26, 2006 54.11 54.44 53.97 54.40 1,516,000 +0.09(+0.17%)
Sep 25, 2006 54.20 54.47 53.74 54.31 1,899,800 +0.32(+0.59%)
Sep 22, 2006 54.07 54.24 53.75 53.99 1,288,800 -0.01(-0.02%)
Sep 21, 2006 54.41 54.42 53.89 54.00 1,542,500 -0.05(-0.09%)
Sep 20, 2006 54.04 54.25 54.01 54.05 1,581,300 -0.27(-0.50%)
Sep 19, 2006 54.42 54.42 53.95 54.32 2,091,100 -1.26(-2.27%)
Sep 18, 2006 55.28 55.65 54.99 55.58 1,336,400 +0.23(+0.42%)
Sep 15, 2006 55.00 56.22 54.73 55.35 3,420,000 -0.05(-0.09%)
Sep 14, 2006 55.43 55.65 55.27 55.40 742,900 -0.40(-0.72%)
Sep 13, 2006 55.78 55.93 55.32 55.80 765,400 -0.66(-1.17%)
Sep 12, 2006 56.00 56.54 55.88 56.46 1,008,800 +1.21(+2.19%)
Sep 11, 2006 54.98 55.35 54.57 55.25 620,100 +0.17(+0.31%)
Sep 08, 2006 54.91 55.17 54.76 55.08 730,600 +0.32(+0.58%)
Sep 07, 2006 54.86 55.26 54.72 54.76 672,000 -0.89(-1.60%)
Sep 06, 2006 55.79 55.87 55.53 55.65 587,900 -0.79(-1.40%)
Sep 05, 2006 56.06 56.60 55.98 56.44 760,200 -0.32(-0.56%)
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.