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, 2004 42.71 42.90 42.27 42.54 1,410,100 -0.34(-0.79%)
Nov 29, 2004 42.75 43.10 42.67 42.88 963,500 +0.23(+0.54%)
Nov 26, 2004 42.51 42.77 42.51 42.65 338,200 +0.00(+0.00%)
Nov 24, 2004 42.85 42.93 42.45 42.65 614,100 +0.10(+0.24%)
Nov 23, 2004 42.93 42.98 42.42 42.55 861,200 -0.22(-0.51%)
Nov 22, 2004 42.38 42.77 42.21 42.77 1,103,300 +0.00(+0.00%)
Nov 19, 2004 43.25 43.25 42.65 42.77 2,400,400 -0.82(-1.88%)
Nov 18, 2004 44.46 44.54 43.47 43.59 2,102,800 -1.45(-3.22%)
Nov 17, 2004 44.85 45.13 44.72 45.04 1,302,700 +0.03(+0.07%)
Nov 16, 2004 44.81 45.02 44.73 45.01 1,632,300 +0.24(+0.54%)
Nov 15, 2004 44.80 44.89 44.65 44.77 773,100 -0.25(-0.56%)
Nov 12, 2004 45.08 45.08 44.49 45.02 1,063,800 +0.51(+1.15%)
Nov 11, 2004 44.37 44.57 44.31 44.51 926,300 +0.29(+0.66%)
Nov 10, 2004 44.59 44.70 44.08 44.22 842,700 -0.23(-0.52%)
Nov 09, 2004 44.05 44.54 44.02 44.45 619,500 +0.20(+0.45%)
Nov 08, 2004 44.22 44.25 44.00 44.25 751,300 -0.11(-0.25%)
Nov 05, 2004 44.31 44.58 44.22 44.36 1,351,100 -0.01(-0.02%)
Nov 04, 2004 44.00 44.40 43.44 44.37 1,912,400 +0.22(+0.50%)
Nov 03, 2004 44.05 44.34 43.92 44.15 2,368,700 +1.31(+3.06%)
Nov 02, 2004 43.08 43.30 42.84 42.84 2,588,100 -0.26(-0.60%)
Nov 01, 2004 42.70 43.17 42.67 43.10 2,003,500 +0.70(+1.65%)
Oct 29, 2004 42.16 42.50 42.16 42.40 1,273,200 +0.09(+0.21%)
Oct 28, 2004 42.30 42.55 42.02 42.31 1,359,400 -0.34(-0.80%)
Oct 27, 2004 42.27 42.85 42.18 42.65 1,186,800 +0.70(+1.67%)
Oct 26, 2004 41.56 41.99 41.48 41.95 1,398,200 +0.44(+1.06%)
Oct 25, 2004 41.68 41.90 41.30 41.51 822,900 -0.11(-0.26%)
Oct 22, 2004 41.98 41.99 41.54 41.62 1,053,600 -0.58(-1.37%)
Oct 21, 2004 42.18 42.26 41.78 42.20 1,248,400 +0.11(+0.26%)
Oct 20, 2004 42.06 42.26 41.97 42.09 1,110,600 +0.14(+0.33%)
Oct 19, 2004 42.13 42.31 41.86 41.95 1,775,300 +0.40(+0.96%)
Oct 18, 2004 41.18 41.55 41.17 41.55 1,225,400 +0.08(+0.19%)
Oct 15, 2004 41.55 41.71 41.25 41.47 1,093,600 +0.32(+0.78%)
Oct 14, 2004 41.24 41.32 41.12 41.15 1,032,600 -0.30(-0.72%)
Oct 13, 2004 41.87 41.88 41.40 41.45 834,200 -0.53(-1.26%)
Oct 12, 2004 41.33 42.11 41.33 41.98 900,300 -0.01(-0.02%)
Oct 11, 2004 42.02 42.11 41.78 41.99 1,051,900 -0.22(-0.52%)
Oct 08, 2004 42.15 42.50 42.12 42.21 1,048,000 +0.31(+0.74%)
Oct 07, 2004 42.21 42.22 41.40 41.90 2,924,700 -1.15(-2.67%)
Oct 06, 2004 43.16 43.21 42.91 43.05 1,494,400 -0.59(-1.35%)
Oct 05, 2004 43.64 43.74 43.40 43.64 1,083,000 +0.27(+0.62%)
Oct 04, 2004 43.19 43.50 43.15 43.37 786,600 -0.64(-1.45%)
Oct 01, 2004 43.77 44.25 43.71 44.01 922,600 +0.28(+0.64%)
Sep 30, 2004 43.67 43.94 43.36 43.73 1,944,500 -0.11(-0.25%)
Sep 29, 2004 43.42 43.90 43.30 43.84 899,800 +0.52(+1.20%)
Sep 28, 2004 43.27 43.45 43.16 43.32 1,322,000 +0.49(+1.14%)
Sep 27, 2004 42.66 43.00 42.66 42.83 1,261,300 -0.20(-0.46%)
Sep 24, 2004 43.02 43.24 42.97 43.03 1,349,700 +0.13(+0.30%)
Sep 23, 2004 43.00 43.08 42.70 42.90 1,073,300 -0.01(-0.02%)
Sep 22, 2004 43.04 43.12 42.85 42.91 1,431,000 -0.37(-0.85%)
Sep 21, 2004 42.96 43.33 42.93 43.28 992,200 +0.40(+0.93%)
Sep 20, 2004 42.85 43.10 42.85 42.88 1,097,700 -0.14(-0.33%)
Sep 17, 2004 43.00 43.22 42.95 43.02 1,332,500 +0.29(+0.68%)
Sep 16, 2004 42.36 42.77 42.36 42.73 1,001,000 +0.23(+0.54%)
Sep 15, 2004 42.64 42.64 42.09 42.50 1,758,600 -0.36(-0.84%)
Sep 14, 2004 42.91 43.11 42.77 42.86 1,754,300 +0.71(+1.68%)
Sep 13, 2004 41.89 42.39 41.88 42.15 1,037,700 +0.49(+1.18%)
Sep 10, 2004 41.60 41.74 41.51 41.66 962,600 +0.16(+0.39%)
Sep 09, 2004 41.36 41.59 41.25 41.50 1,267,900 +0.34(+0.83%)
Sep 08, 2004 40.73 41.28 40.73 41.16 654,000 +0.48(+1.18%)
Sep 07, 2004 40.68 40.76 40.47 40.68 1,319,400 -0.69(-1.67%)
Sep 03, 2004 41.02 41.45 41.02 41.37 653,100 -0.21(-0.51%)
Sep 02, 2004 40.94 41.58 40.90 41.58 753,200 +0.32(+0.78%)
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.