Glaxosmithkline Plc (NY: GSK )

37.75 USD +0.06 (+0.16%)
Official Closing Price Updated: 7:51 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 39.07 39.35 39.00 39.22 1,365,281 +0.17(+0.44%)
Dec 30, 2010 39.20 39.29 38.92 39.05 1,357,806 -0.23(-0.59%)
Dec 29, 2010 39.17 39.42 39.15 39.28 1,487,896 +0.14(+0.36%)
Dec 28, 2010 39.34 39.34 39.13 39.14 857,940 -0.01(-0.03%)
Dec 27, 2010 39.10 39.19 38.92 39.15 617,275 -0.03(-0.08%)
Dec 23, 2010 39.10 39.24 39.08 39.18 827,823 +0.11(+0.28%)
Dec 22, 2010 38.92 39.11 38.85 39.07 1,349,792 -0.02(-0.05%)
Dec 21, 2010 39.18 39.30 38.97 39.09 1,358,859 -0.26(-0.66%)
Dec 20, 2010 39.55 39.66 39.30 39.35 1,088,752 -0.16(-0.40%)
Dec 17, 2010 39.50 39.66 39.34 39.51 1,798,884 -0.53(-1.32%)
Dec 16, 2010 39.81 40.09 39.74 40.04 1,192,577 +0.24(+0.60%)
Dec 15, 2010 39.76 39.99 39.73 39.80 1,404,910 -0.06(-0.15%)
Dec 14, 2010 39.58 39.92 39.54 39.86 1,276,479 -0.12(-0.30%)
Dec 13, 2010 39.62 40.01 39.58 39.98 1,187,671 +0.34(+0.86%)
Dec 10, 2010 39.50 39.71 39.45 39.64 901,645 +0.06(+0.15%)
Dec 09, 2010 39.59 39.61 39.29 39.58 1,093,659 +0.13(+0.33%)
Dec 08, 2010 39.35 39.53 39.19 39.45 1,344,089 +0.10(+0.25%)
Dec 07, 2010 39.48 39.58 39.35 39.35 2,011,360 +0.27(+0.69%)
Dec 06, 2010 38.73 39.10 38.66 39.08 1,441,647 -0.11(-0.28%)
Dec 03, 2010 39.01 39.25 38.78 39.19 1,678,601 +0.25(+0.64%)
Dec 02, 2010 38.32 38.98 38.29 38.94 1,844,621 +0.28(+0.72%)
Dec 01, 2010 38.40 38.66 38.34 38.66 2,220,147 +0.38(+0.99%)
Nov 30, 2010 37.98 38.39 37.91 38.28 4,784,517 -0.44(-1.14%)
Nov 29, 2010 38.88 38.96 38.18 38.72 3,372,527 -0.70(-1.78%)
Nov 26, 2010 39.29 39.58 39.17 39.42 1,068,027 +0.33(+0.84%)
Nov 24, 2010 38.68 39.09 39.09 39.09 2,409,878 +0.08(+0.21%)
Nov 23, 2010 39.21 39.30 38.83 39.01 3,164,027 -0.97(-2.43%)
Nov 22, 2010 39.84 40.13 39.59 39.98 2,190,363 -0.18(-0.45%)
Nov 19, 2010 39.94 40.19 39.67 40.16 2,036,214 -0.09(-0.22%)
Nov 18, 2010 40.11 40.35 40.05 40.25 1,941,440 +0.68(+1.72%)
Nov 17, 2010 39.16 39.80 39.11 39.57 4,523,340 +1.03(+2.67%)
Nov 16, 2010 39.10 39.15 38.47 38.54 3,982,311 -0.69(-1.76%)
Nov 15, 2010 39.37 39.50 39.20 39.23 1,997,115 -0.39(-0.98%)
Nov 12, 2010 39.52 39.65 39.33 39.62 2,193,593 -0.13(-0.33%)
Nov 11, 2010 39.74 39.81 39.58 39.75 1,774,082 -0.15(-0.38%)
Nov 10, 2010 39.87 39.90 39.36 39.90 3,988,863 +0.29(+0.73%)
Nov 09, 2010 40.08 40.11 39.44 39.61 2,958,481 -0.89(-2.20%)
Nov 08, 2010 40.71 40.72 40.41 40.50 1,707,038 -0.35(-0.86%)
Nov 05, 2010 40.86 40.99 40.67 40.85 4,575,837 +0.80(+2.00%)
Nov 04, 2010 39.68 40.23 39.58 40.05 3,854,024 +0.79(+2.01%)
Nov 03, 2010 39.19 39.31 38.80 39.26 2,945,806 +0.21(+0.54%)
Nov 02, 2010 39.36 39.42 39.01 39.05 2,289,384 -0.26(-0.66%)
Nov 01, 2010 39.46 39.54 39.12 39.31 3,421,747 +0.27(+0.69%)
Oct 29, 2010 39.38 39.40 39.02 39.04 2,247,326 -0.34(-0.86%)
Oct 28, 2010 39.60 39.72 39.17 39.38 2,003,669 +0.02(+0.05%)
Oct 27, 2010 39.37 39.64 39.16 39.36 2,739,179 -0.95(-2.36%)
Oct 25, 2010 40.74 41.00 40.31 40.31 1,902,251 +0.04(+0.10%)
Oct 22, 2010 40.39 40.46 40.16 40.27 1,252,314 -0.23(-0.57%)
Oct 21, 2010 40.14 40.56 40.12 40.50 2,763,535 -0.42(-1.03%)
Oct 20, 2010 40.57 41.16 40.46 40.92 1,517,960 +0.20(+0.49%)
Oct 19, 2010 40.64 40.93 40.50 40.72 1,646,817 -0.90(-2.16%)
Oct 18, 2010 41.47 41.72 41.43 41.62 1,125,669 +0.09(+0.22%)
Oct 15, 2010 41.78 41.78 41.21 41.53 2,012,243 -0.12(-0.29%)
Oct 14, 2010 42.02 42.10 41.51 41.65 3,132,455 -0.21(-0.50%)
Oct 13, 2010 41.65 41.93 41.50 41.86 1,570,908 +0.40(+0.96%)
Oct 12, 2010 41.46 41.53 41.16 41.46 1,200,846 +0.02(+0.05%)
Oct 11, 2010 41.71 41.77 41.33 41.44 1,373,287 -0.22(-0.53%)
Oct 08, 2010 41.66 41.80 41.33 41.66 2,331,242 +0.47(+1.14%)
Oct 07, 2010 41.52 41.52 41.09 41.19 2,094,658 +0.47(+1.15%)
Oct 06, 2010 40.48 40.72 40.42 40.72 1,461,585 +0.17(+0.42%)
Oct 05, 2010 40.29 40.66 40.24 40.55 10,442 +0.76(+1.91%)
Oct 04, 2010 39.76 39.90 39.62 39.79 1,322,585 +0.00(+0.00%)
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.