Glaxosmithkline Plc (NY: GSK )

37.95 USD +1.81 (+5.02%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 37.20 37.43 36.74 37.27 1,199,824 +0.85(+2.33%)
Dec 30, 2008 36.20 36.48 36.09 36.42 1,347,421 +0.59(+1.65%)
Dec 29, 2008 35.96 36.12 35.46 35.83 1,268,034 -0.08(-0.22%)
Dec 26, 2008 36.29 36.29 35.74 35.91 0 -0.13(-0.36%)
Dec 24, 2008 35.80 36.14 35.76 36.04 922,604 +0.20(+0.56%)
Dec 23, 2008 36.32 36.85 35.70 35.84 2,094,138 -0.13(-0.36%)
Dec 22, 2008 36.72 36.78 35.73 35.97 1,929,545 -0.78(-2.12%)
Dec 19, 2008 37.19 37.68 36.51 36.75 1,970,721 +0.24(+0.66%)
Dec 18, 2008 36.92 37.38 36.16 36.51 1,976,292 -0.49(-1.32%)
Dec 17, 2008 37.10 37.39 36.61 37.00 1,796,225 -0.88(-2.32%)
Dec 16, 2008 36.48 37.90 36.35 37.88 2,281,148 +1.54(+4.24%)
Dec 15, 2008 36.39 36.90 35.80 36.34 1,872,660 +0.26(+0.72%)
Dec 12, 2008 35.62 36.20 35.32 36.08 0 +0.00(+0.00%)
Dec 11, 2008 35.02 36.47 34.88 36.08 4,339,966 +0.64(+1.81%)
Dec 10, 2008 36.04 36.12 35.08 35.44 1,412,949 -0.32(-0.89%)
Dec 09, 2008 35.73 36.59 35.62 35.76 1,714,357 -0.66(-1.81%)
Dec 08, 2008 36.48 36.97 35.92 36.42 1,608,915 +0.61(+1.70%)
Dec 05, 2008 35.17 35.88 34.42 35.81 0 +1.71(+5.01%)
Dec 04, 2008 34.07 34.77 33.80 34.10 1,691,944 +0.23(+0.68%)
Dec 03, 2008 33.99 34.76 33.34 33.87 3,887,346 +0.26(+0.77%)
Dec 02, 2008 33.19 33.70 32.61 33.61 1,400,746 +1.59(+4.97%)
Dec 01, 2008 34.19 34.21 31.99 32.02 1,398,652 -2.42(-7.03%)
Nov 28, 2008 33.81 34.60 33.63 34.44 849,346 +0.93(+2.78%)
Nov 26, 2008 33.28 33.72 32.75 33.51 1,985,014 -0.88(-2.56%)
Nov 25, 2008 34.48 34.78 33.80 34.39 1,771,819 -0.22(-0.64%)
Nov 24, 2008 33.57 35.20 33.30 34.61 1,851,121 +1.76(+5.36%)
Nov 21, 2008 32.85 32.95 31.02 32.85 2,417,717 +0.31(+0.95%)
Nov 20, 2008 34.61 34.68 32.42 32.54 2,054,584 -2.51(-7.16%)
Nov 19, 2008 36.95 37.40 35.03 35.05 1,860,185 -2.15(-5.78%)
Nov 18, 2008 36.63 37.56 36.21 37.20 1,457,333 +1.60(+4.49%)
Nov 17, 2008 36.16 36.45 35.41 35.60 1,323,821 -0.65(-1.79%)
Nov 14, 2008 36.64 37.46 36.06 36.25 0 -0.98(-2.63%)
Nov 13, 2008 35.70 37.27 34.75 37.23 2,183,979 +0.80(+2.20%)
Nov 12, 2008 37.34 37.62 36.28 36.43 1,769,556 -1.56(-4.11%)
Nov 11, 2008 38.11 38.58 37.42 37.99 1,324,801 +0.39(+1.04%)
Nov 10, 2008 38.24 38.34 37.19 37.60 1,582,441 -0.83(-2.16%)
Nov 07, 2008 37.71 38.59 37.60 38.43 0 +1.99(+5.46%)
Nov 06, 2008 37.64 38.05 36.20 36.44 1,713,137 -0.52(-1.41%)
Nov 05, 2008 38.16 39.02 36.96 36.96 1,901,796 -3.23(-8.04%)
Nov 04, 2008 39.39 40.36 39.20 40.19 2,044,109 +1.04(+2.66%)
Nov 03, 2008 38.97 39.56 38.43 39.15 1,432,456 +0.45(+1.16%)
Oct 31, 2008 38.64 39.33 38.17 38.70 1,598,357 +0.80(+2.11%)
Oct 30, 2008 38.24 38.40 36.12 37.90 2,851,943 +0.58(+1.55%)
Oct 29, 2008 37.22 38.60 37.02 37.32 1,962,524 -0.76(-2.00%)
Oct 28, 2008 36.97 38.23 35.76 38.08 3,072,164 +1.73(+4.76%)
Oct 27, 2008 35.78 37.21 35.40 36.35 3,180,179 +0.61(+1.71%)
Oct 24, 2008 34.58 36.32 34.55 35.74 0 -1.37(-3.69%)
Oct 23, 2008 36.79 37.76 35.87 37.11 2,979,223 +0.50(+1.37%)
Oct 22, 2008 37.80 37.80 36.21 36.61 3,345,663 -1.21(-3.20%)
Oct 21, 2008 38.38 38.97 37.58 37.82 1,921,017 -2.17(-5.43%)
Oct 20, 2008 38.30 39.99 38.10 39.99 2,284,085 +1.05(+2.70%)
Oct 17, 2008 38.43 40.24 38.30 38.94 0 +1.31(+3.48%)
Oct 16, 2008 36.75 37.63 35.80 37.63 3,272,876 +1.28(+3.52%)
Oct 15, 2008 38.74 38.79 36.20 36.35 2,167,420 -2.15(-5.58%)
Oct 14, 2008 39.52 39.66 37.84 38.50 2,720,167 -0.50(-1.28%)
Oct 13, 2008 36.18 39.00 36.11 39.00 2,666,940 +3.92(+11.17%)
Oct 10, 2008 34.77 35.97 32.84 35.08 0 -0.33(-0.93%)
Oct 09, 2008 38.89 39.08 35.29 35.41 3,733,141 -3.69(-9.44%)
Oct 08, 2008 40.13 41.13 39.08 39.10 3,910,734 -2.06(-5.00%)
Oct 07, 2008 43.01 43.06 40.91 41.16 3,762,993 -0.26(-0.63%)
Oct 06, 2008 42.72 42.84 40.01 41.42 3,856,553 -1.17(-2.75%)
Oct 03, 2008 43.02 43.75 42.41 42.59 0 -0.17(-0.40%)
Oct 02, 2008 43.87 44.02 42.73 42.76 1,647,890 -0.63(-1.45%)
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.