Glaxosmithkline Plc (NY: GSK )

37.98 USD -0.27 (-0.71%)
Streaming Delayed Price Updated: 7:34 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 45.68 45.85 45.60 45.63 1,101,709 -0.05(-0.11%)
Dec 29, 2011 45.41 45.73 45.22 45.68 1,382,522 +0.39(+0.86%)
Dec 28, 2011 45.74 45.74 45.28 45.29 1,455,040 -0.45(-0.98%)
Dec 27, 2011 45.60 45.84 45.30 45.74 675,110 +0.09(+0.20%)
Dec 23, 2011 45.60 45.82 45.53 45.65 1,210,846 +0.53(+1.17%)
Dec 21, 2011 45.02 45.20 44.82 45.12 1,931,737 -0.11(-0.24%)
Dec 20, 2011 44.98 45.38 44.97 45.23 3,057,204 +0.39(+0.87%)
Dec 19, 2011 44.96 45.35 44.78 44.84 2,356,641 -0.05(-0.11%)
Dec 16, 2011 44.93 45.15 44.80 44.89 2,829,400 -0.30(-0.66%)
Dec 15, 2011 45.16 45.40 44.93 45.19 2,359,516 +0.71(+1.60%)
Dec 14, 2011 44.42 44.66 44.39 44.48 3,067,215 -0.36(-0.80%)
Dec 13, 2011 45.09 45.43 44.65 44.84 2,594,505 +0.18(+0.40%)
Dec 12, 2011 45.23 45.23 44.50 44.66 2,441,698 +0.00(+0.00%)
Dec 09, 2011 44.50 44.85 44.50 44.66 2,247,057 -0.32(-0.71%)
Dec 08, 2011 45.43 45.49 44.91 44.98 2,300,845 -0.15(-0.33%)
Dec 07, 2011 44.93 45.35 44.57 45.13 2,493,136 +0.36(+0.80%)
Dec 06, 2011 44.48 44.92 44.44 44.77 1,777,004 +0.86(+1.96%)
Dec 05, 2011 44.49 44.52 43.68 43.91 3,335,572 -0.27(-0.61%)
Dec 02, 2011 44.29 44.40 44.08 44.18 2,195,838 -0.12(-0.27%)
Dec 01, 2011 44.52 44.65 44.10 44.30 2,292,770 -0.18(-0.40%)
Nov 30, 2011 42.79 44.48 43.95 44.48 5,139,409 +1.69(+3.95%)
Nov 29, 2011 42.74 42.89 42.58 42.79 2,297,672 +0.45(+1.06%)
Nov 28, 2011 42.28 42.50 42.15 42.34 2,159,385 +0.84(+2.02%)
Nov 25, 2011 41.63 42.02 41.50 41.50 1,311,294 -0.53(-1.26%)
Nov 23, 2011 42.33 42.42 41.95 42.03 2,044,273 -0.43(-1.01%)
Nov 22, 2011 42.45 42.56 42.06 42.46 5,356,857 -0.29(-0.68%)
Nov 21, 2011 42.64 42.91 42.42 42.75 2,514,771 -0.54(-1.25%)
Nov 18, 2011 43.80 43.84 43.28 43.29 1,859,022 -0.21(-0.48%)
Nov 17, 2011 44.03 44.08 43.26 43.50 2,207,604 -0.38(-0.87%)
Nov 16, 2011 44.15 44.49 43.88 43.88 1,808,512 -0.76(-1.70%)
Nov 15, 2011 44.64 44.83 44.41 44.64 1,910,549 +0.37(+0.84%)
Nov 14, 2011 44.37 44.59 44.15 44.27 1,218,174 -0.54(-1.21%)
Nov 11, 2011 44.58 45.00 44.53 44.81 1,614,966 +0.59(+1.33%)
Nov 10, 2011 44.15 44.32 43.65 44.22 2,805,163 +0.82(+1.89%)
Nov 09, 2011 43.87 43.92 43.10 43.40 3,724,324 -1.66(-3.68%)
Nov 08, 2011 44.79 45.09 44.53 45.06 3,825,114 +0.64(+1.44%)
Nov 07, 2011 44.04 44.44 43.86 44.42 2,439,810 -0.01(-0.02%)
Nov 04, 2011 44.59 44.75 44.06 44.43 3,405,241 -0.12(-0.27%)
Nov 03, 2011 43.94 44.60 43.48 44.55 3,568,540 +1.28(+2.96%)
Nov 02, 2011 43.25 43.65 43.10 43.27 3,223,506 -0.63(-1.44%)
Nov 01, 2011 43.69 44.33 43.64 43.90 4,613,764 -0.89(-1.99%)
Oct 31, 2011 45.06 45.68 44.79 44.79 3,406,771 -0.14(-0.31%)
Oct 28, 2011 44.83 45.03 44.57 44.93 2,370,832 +0.18(+0.40%)
Oct 27, 2011 44.89 44.97 44.09 44.75 3,862,779 -0.08(-0.18%)
Oct 26, 2011 44.93 45.02 44.20 44.83 3,519,863 +0.82(+1.86%)
Oct 25, 2011 44.20 44.46 43.90 44.01 3,063,824 -0.71(-1.59%)
Oct 24, 2011 44.22 44.78 44.20 44.72 3,052,896 -0.28(-0.62%)
Oct 21, 2011 44.72 45.00 44.56 45.00 3,533,125 +1.03(+2.34%)
Oct 20, 2011 44.05 44.14 43.60 43.97 2,578,396 +0.64(+1.48%)
Oct 19, 2011 43.67 43.78 43.18 43.33 2,124,097 -0.07(-0.16%)
Oct 18, 2011 43.10 43.75 42.70 43.40 2,470,552 +0.17(+0.39%)
Oct 17, 2011 43.54 43.58 43.20 43.23 2,039,289 -0.41(-0.94%)
Oct 14, 2011 43.49 43.80 43.48 43.64 2,497,946 -0.17(-0.39%)
Oct 13, 2011 42.89 43.81 42.73 43.81 3,911,957 +0.41(+0.94%)
Oct 12, 2011 43.49 43.80 43.32 43.40 6,285,548 +0.06(+0.14%)
Oct 11, 2011 43.27 43.49 43.13 43.34 2,544,855 -0.41(-0.94%)
Oct 10, 2011 43.44 43.78 43.44 43.75 2,707,924 +0.87(+2.03%)
Oct 07, 2011 42.91 43.20 42.60 42.88 3,915,538 +0.51(+1.20%)
Oct 06, 2011 42.16 42.37 41.94 42.37 4,326,731 +0.54(+1.29%)
Oct 05, 2011 41.18 41.86 41.04 41.83 3,238,056 +0.75(+1.83%)
Oct 04, 2011 40.54 41.10 40.08 41.08 4,294,941 +0.55(+1.36%)
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.