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 (%)
Nov 30, 2012 43.03 43.10 42.84 43.01 2,675,506 -0.39(-0.90%)
Nov 29, 2012 43.13 43.48 43.13 43.40 2,283,947 +0.42(+0.98%)
Nov 28, 2012 42.61 42.99 42.45 42.98 3,546,740 +0.25(+0.59%)
Nov 27, 2012 42.84 42.92 42.70 42.73 1,737,379 +0.00(+0.00%)
Nov 26, 2012 42.87 42.89 42.56 42.73 2,413,574 -0.44(-1.02%)
Nov 23, 2012 42.98 43.18 42.91 43.17 1,049,555 +0.61(+1.43%)
Nov 21, 2012 42.39 42.67 42.39 42.56 1,796,182 +0.14(+0.33%)
Nov 20, 2012 42.17 42.49 42.15 42.42 1,774,580 +0.03(+0.07%)
Nov 19, 2012 42.19 42.57 42.19 42.39 2,811,438 +0.41(+0.98%)
Nov 16, 2012 41.90 42.11 41.68 41.98 1,906,040 +0.06(+0.14%)
Nov 15, 2012 42.12 42.18 41.80 41.92 2,827,685 +0.02(+0.05%)
Nov 14, 2012 42.40 42.42 41.80 41.90 2,381,795 -0.91(-2.13%)
Nov 13, 2012 42.81 43.10 42.76 42.81 3,291,534 -0.22(-0.51%)
Nov 12, 2012 43.32 43.39 42.50 43.03 3,303,424 -0.52(-1.19%)
Nov 09, 2012 43.29 43.76 43.29 43.55 2,097,221 -0.12(-0.27%)
Nov 08, 2012 43.87 44.09 43.67 43.67 2,137,644 -0.67(-1.51%)
Nov 07, 2012 44.75 44.75 44.08 44.34 2,450,063 -0.37(-0.83%)
Nov 06, 2012 44.61 44.90 44.59 44.71 2,041,556 +0.45(+1.02%)
Nov 05, 2012 44.39 44.41 44.15 44.26 2,218,703 +0.58(+1.33%)
Nov 02, 2012 43.49 43.92 43.36 43.68 7,428,288 -1.18(-2.63%)
Nov 01, 2012 45.03 45.05 44.72 44.86 3,862,700 -0.04(-0.09%)
Oct 31, 2012 45.23 45.28 44.62 44.90 2,532,207 -0.45(-0.99%)
Oct 26, 2012 45.49 45.35 45.35 45.35 1,708,400 -0.05(-0.11%)
Oct 25, 2012 45.60 45.60 45.22 45.40 2,273,901 +0.19(+0.42%)
Oct 24, 2012 45.35 45.35 45.08 45.21 3,044,549 +0.41(+0.92%)
Oct 23, 2012 45.01 45.02 44.66 44.80 1,674,667 -0.53(-1.17%)
Oct 19, 2012 45.68 45.73 45.25 45.33 2,297,853 -0.41(-0.90%)
Oct 18, 2012 45.78 45.99 45.68 45.74 3,472,754 -0.40(-0.87%)
Oct 17, 2012 46.21 46.41 46.12 46.14 2,441,655 -0.52(-1.11%)
Oct 16, 2012 46.51 46.69 46.38 46.66 1,792,900 +0.42(+0.91%)
Oct 15, 2012 46.12 46.40 46.09 46.24 2,220,999 +0.41(+0.89%)
Oct 12, 2012 45.83 46.09 45.79 45.83 1,384,563 +0.10(+0.22%)
Oct 11, 2012 45.94 46.04 45.73 45.73 1,628,714 -0.30(-0.65%)
Oct 10, 2012 46.18 46.18 45.90 46.03 1,400,931 -0.15(-0.32%)
Oct 09, 2012 46.38 46.92 46.16 46.18 2,064,682 -0.76(-1.62%)
Oct 08, 2012 46.65 46.99 46.64 46.94 1,456,940 -0.44(-0.93%)
Oct 05, 2012 47.53 47.70 47.21 47.38 1,871,811 -0.07(-0.15%)
Oct 04, 2012 47.26 47.48 47.11 47.45 1,746,487 +0.54(+1.15%)
Oct 03, 2012 46.71 46.97 46.60 46.91 1,990,948 +0.03(+0.06%)
Oct 02, 2012 46.84 46.99 46.67 46.88 1,417,380 +0.48(+1.03%)
Oct 01, 2012 46.67 46.84 46.24 46.40 1,438,260 +0.16(+0.35%)
Sep 28, 2012 46.33 46.39 46.01 46.24 1,826,348 -0.53(-1.13%)
Sep 27, 2012 46.79 46.88 46.39 46.77 1,170,580 +0.22(+0.47%)
Sep 26, 2012 46.94 46.94 46.52 46.55 1,854,175 -0.50(-1.06%)
Sep 25, 2012 47.21 47.50 47.00 47.05 1,550,657 +0.14(+0.30%)
Sep 24, 2012 46.77 46.93 46.72 46.91 1,285,359 +0.16(+0.34%)
Sep 21, 2012 46.73 46.86 46.65 46.75 1,366,430 +0.17(+0.36%)
Sep 20, 2012 46.41 46.67 46.22 46.58 1,858,772 -0.14(-0.30%)
Sep 19, 2012 46.76 46.90 46.67 46.72 2,529,806 -0.39(-0.83%)
Sep 18, 2012 46.82 47.13 46.71 47.11 2,494,422 +0.53(+1.14%)
Sep 17, 2012 46.59 46.72 46.45 46.58 1,660,251 +0.68(+1.48%)
Sep 14, 2012 45.98 46.19 45.85 45.90 1,992,641 -0.80(-1.71%)
Sep 13, 2012 46.28 46.87 46.16 46.70 1,807,857 +0.76(+1.65%)
Sep 12, 2012 45.88 46.00 45.73 45.94 1,318,871 +0.08(+0.17%)
Sep 11, 2012 45.75 45.91 45.67 45.86 1,630,507 +0.57(+1.26%)
Sep 10, 2012 45.04 45.49 45.00 45.29 1,635,220 +0.15(+0.33%)
Sep 07, 2012 45.17 45.26 45.07 45.14 3,283,825 -0.72(-1.57%)
Sep 06, 2012 45.56 45.99 45.54 45.86 2,159,711 +0.56(+1.24%)
Sep 05, 2012 45.43 45.48 45.24 45.30 1,276,662 +0.15(+0.33%)
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.