Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	46.05	46.62	46.05	46.62	474,900	+0.59(+1.28%)
Dec 30, 2003	46.05	46.28	45.89	46.03	598,200	+0.14(+0.31%)
Dec 29, 2003	45.45	45.94	45.42	45.89	785,700	+0.44(+0.97%)
Dec 26, 2003	45.50	45.69	45.32	45.45	170,600	+0.07(+0.15%)
Dec 24, 2003	44.93	45.60	44.90	45.38	345,700	+0.42(+0.93%)
Dec 23, 2003	45.02	45.17	44.86	44.96	1,162,900	-0.02(-0.04%)
Dec 22, 2003	44.65	44.98	44.60	44.98	744,300	-0.02(-0.04%)
Dec 19, 2003	45.29	45.29	44.90	45.00	1,280,700	-0.51(-1.12%)
Dec 18, 2003	45.32	45.59	45.26	45.51	930,600	+0.10(+0.22%)
Dec 17, 2003	45.30	45.50	45.16	45.41	712,700	+0.18(+0.40%)
Dec 16, 2003	45.20	45.32	44.79	45.23	919,800	+0.53(+1.19%)
Dec 15, 2003	44.92	44.97	44.92	44.70	777,500	+0.13(+0.29%)
Dec 12, 2003	44.31	44.57	44.24	44.57	1,061,000	-0.09(-0.20%)
Dec 11, 2003	44.54	44.87	44.36	44.66	902,600	-0.04(-0.09%)
Dec 10, 2003	44.84	44.92	44.44	44.70	1,086,800	-0.55(-1.22%)
Dec 09, 2003	45.48	45.65	45.29	45.25	881,700	-0.55(-1.20%)
Dec 08, 2003	45.02	45.82	45.02	45.80	1,304,700	+0.85(+1.89%)
Dec 05, 2003	45.13	45.07	44.53	44.95	1,549,200	-0.18(-0.40%)
Dec 04, 2003	45.15	45.17	44.84	45.13	1,959,500	-0.85(-1.85%)
Dec 03, 2003	46.44	46.24	45.60	45.98	2,169,100	-0.46(-0.99%)
Dec 02, 2003	46.03	46.68	45.98	46.44	686,400	+0.11(+0.24%)
Dec 01, 2003	46.03	46.49	45.96	46.33	927,900	+0.45(+0.98%)
Nov 28, 2003	45.98	46.16	45.65	45.88	588,200	-0.43(-0.93%)
Nov 26, 2003	45.88	46.21	45.82	46.31	662,900	-0.19(-0.41%)
Nov 25, 2003	47.10	47.11	46.36	46.50	1,160,700	-0.90(-1.90%)
Nov 24, 2003	47.13	47.47	47.00	47.40	727,800	+0.31(+0.66%)
Nov 21, 2003	45.95	47.22	46.79	47.09	1,522,600	+1.14(+2.48%)
Nov 20, 2003	45.74	46.44	45.74	45.95	978,000	-0.38(-0.82%)
Nov 19, 2003	46.33	46.48	46.18	46.33	1,655,900	-0.52(-1.11%)
Nov 18, 2003	46.94	47.24	46.84	46.85	999,300	-0.09(-0.19%)
Nov 17, 2003	46.99	47.04	46.77	46.94	1,150,200	-0.13(-0.28%)
Nov 14, 2003	47.30	47.37	47.09	47.07	1,528,500	+0.31(+0.66%)
Nov 13, 2003	45.18	47.00	45.18	46.76	1,455,300	+1.58(+3.50%)
Nov 12, 2003	45.00	45.33	45.00	45.18	1,290,100	+1.22(+2.78%)
Nov 11, 2003	43.65	44.28	43.65	43.96	688,400	+0.42(+0.96%)
Nov 10, 2003	43.59	44.00	43.48	43.54	682,700	-0.05(-0.11%)
Nov 07, 2003	43.69	44.22	43.64	43.59	907,000	+0.20(+0.46%)
Nov 06, 2003	43.39	43.43	43.00	43.39	997,000	+0.12(+0.28%)
Nov 05, 2003	43.05	43.12	43.02	43.27	669,400	+0.40(+0.93%)
Nov 04, 2003	43.05	43.12	42.73	42.87	532,530	-0.53(-1.22%)
Nov 03, 2003	43.29	43.82	43.27	43.40	733,335	+0.12(+0.28%)
Oct 31, 2003	42.80	43.40	42.76	43.28	679,300	-0.13(-0.30%)
Oct 30, 2003	43.81	43.89	43.36	43.41	471,200	+0.16(+0.37%)
Oct 29, 2003	43.93	43.93	42.95	43.25	620,400	-0.67(-1.53%)
Oct 28, 2003	43.33	44.12	43.18	43.92	892,600	+0.44(+1.01%)
Oct 27, 2003	43.60	43.90	43.45	43.48	669,300	+0.53(+1.23%)
Oct 24, 2003	43.27	43.27	42.75	42.95	482,900	-0.32(-0.74%)
Oct 23, 2003	42.69	43.45	42.65	43.27	1,398,300	+0.35(+0.82%)
Oct 22, 2003	43.10	43.18	42.55	42.92	1,194,900	-1.00(-2.28%)
Oct 21, 2003	43.65	43.99	43.50	43.92	816,800	+0.39(+0.90%)
Oct 20, 2003	43.45	43.49	43.33	43.53	436,300	+0.17(+0.39%)
Oct 17, 2003	43.40	43.62	43.23	43.36	774,400	+0.01(+0.02%)
Oct 16, 2003	43.05	43.45	43.04	43.35	662,300	-0.27(-0.62%)
Oct 15, 2003	43.79	43.92	43.52	43.62	1,329,100	-0.26(-0.59%)
Oct 14, 2003	43.52	44.00	43.43	43.88	760,400	+0.31(+0.71%)
Oct 13, 2003	43.35	43.70	43.39	43.57	511,000	+0.22(+0.51%)
Oct 10, 2003	43.29	43.56	43.20	43.35	584,100	-0.11(-0.25%)
Oct 09, 2003	43.39	43.80	43.39	43.46	562,100	+0.52(+1.21%)
Oct 08, 2003	43.39	43.39	42.75	42.94	467,700	-0.18(-0.42%)
Oct 07, 2003	42.99	43.16	42.50	43.12	841,200	-0.28(-0.65%)
Oct 06, 2003	43.69	43.69	43.20	43.40	694,900	+0.39(+0.91%)
Oct 03, 2003	43.74	43.88	43.09	43.01	1,321,400	+0.00(+0.00%)
Oct 02, 2003	42.82	43.25	42.80	43.01	965,100	+0.24(+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.