Glaxosmithkline Plc (NY: GSK )

37.72 USD +0.03 (+0.07%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 40.88 40.96 40.49 40.51 2,946,593 -0.45(-1.10%)
Nov 27, 2015 41.03 41.16 40.94 40.96 1,559,866 +0.26(+0.64%)
Nov 25, 2015 40.84 40.70 40.70 40.70 2,932,100 +0.31(+0.77%)
Nov 24, 2015 40.04 40.44 40.01 40.39 3,899,608 -0.02(-0.05%)
Nov 23, 2015 40.80 41.00 40.34 40.41 2,953,863 -0.71(-1.73%)
Nov 20, 2015 41.48 41.60 41.10 41.12 2,654,401 -0.07(-0.17%)
Nov 19, 2015 41.39 41.42 41.08 41.19 2,940,056 +0.19(+0.46%)
Nov 18, 2015 40.80 41.03 40.69 41.00 3,316,724 +0.37(+0.91%)
Nov 17, 2015 40.63 40.96 40.54 40.63 3,016,182 +0.40(+0.99%)
Nov 16, 2015 39.85 40.26 39.78 40.23 2,938,543 +0.36(+0.90%)
Nov 13, 2015 39.67 40.00 39.62 39.87 2,902,487 -0.18(-0.45%)
Nov 12, 2015 40.63 40.72 40.05 40.05 3,281,565 -0.92(-2.25%)
Nov 11, 2015 41.25 41.34 40.97 40.97 2,295,044 +0.01(+0.02%)
Nov 10, 2015 40.84 41.05 40.59 40.96 3,107,155 -0.58(-1.40%)
Nov 09, 2015 41.60 41.67 41.28 41.54 3,592,070 -0.38(-0.91%)
Nov 06, 2015 41.96 42.03 41.54 41.92 5,331,106 -0.36(-0.85%)
Nov 05, 2015 42.53 42.53 42.05 42.28 2,574,840 -0.32(-0.75%)
Nov 04, 2015 43.07 43.15 42.43 42.60 4,463,154 +0.10(+0.24%)
Nov 03, 2015 42.57 42.79 42.31 42.50 6,825,030 -0.61(-1.41%)
Nov 02, 2015 43.06 43.28 42.97 43.11 3,027,661 +0.05(+0.12%)
Oct 30, 2015 43.19 43.48 42.96 43.06 5,633,574 +0.27(+0.63%)
Oct 29, 2015 42.87 43.00 42.63 42.79 8,541,924 -0.74(-1.70%)
Oct 28, 2015 43.28 43.68 43.04 43.53 7,926,771 +1.78(+4.26%)
Oct 27, 2015 41.90 42.17 41.65 41.75 3,711,635 -0.32(-0.76%)
Oct 26, 2015 42.17 42.41 41.96 42.07 2,760,017 -0.04(-0.09%)
Oct 23, 2015 41.89 42.28 41.85 42.11 3,208,721 +0.67(+1.62%)
Oct 22, 2015 41.36 41.55 41.05 41.44 3,173,762 +0.58(+1.42%)
Oct 21, 2015 41.07 41.13 40.52 40.86 4,436,358 -0.30(-0.73%)
Oct 20, 2015 41.94 41.95 41.04 41.16 3,495,342 -0.58(-1.39%)
Oct 19, 2015 41.72 41.98 41.46 41.74 3,869,702 -0.22(-0.52%)
Oct 16, 2015 41.35 41.97 41.35 41.96 3,068,967 +0.42(+1.01%)
Oct 15, 2015 41.00 41.54 40.85 41.54 3,338,526 +0.92(+2.26%)
Oct 14, 2015 40.44 40.77 40.40 40.62 3,182,388 +0.51(+1.27%)
Oct 13, 2015 40.31 40.70 40.04 40.11 12,908,339 -0.27(-0.67%)
Oct 12, 2015 40.00 40.59 39.90 40.38 3,985,229 +0.16(+0.40%)
Oct 09, 2015 40.09 40.33 39.86 40.22 5,245,193 +0.06(+0.15%)
Oct 08, 2015 39.53 40.16 39.49 40.16 2,780,411 +0.44(+1.11%)
Oct 07, 2015 39.69 39.86 39.31 39.72 3,704,040 -0.05(-0.13%)
Oct 06, 2015 39.98 40.05 39.52 39.77 2,659,884 -0.19(-0.48%)
Oct 05, 2015 39.64 39.98 39.63 39.96 2,712,720 +0.46(+1.16%)
Oct 02, 2015 38.61 39.50 38.38 39.50 3,400,722 +0.76(+1.96%)
Oct 01, 2015 39.02 39.13 38.28 38.74 3,293,065 +0.29(+0.75%)
Sep 30, 2015 38.16 38.49 38.09 38.45 2,997,874 +0.89(+2.37%)
Sep 29, 2015 37.41 37.87 37.24 37.56 4,686,141 -0.02(-0.05%)
Sep 28, 2015 38.51 38.51 37.44 37.58 4,797,397 -0.90(-2.34%)
Sep 25, 2015 39.40 39.45 38.22 38.48 3,718,084 -0.31(-0.80%)
Sep 24, 2015 38.71 38.92 38.33 38.79 2,924,356 -0.04(-0.10%)
Sep 23, 2015 39.15 39.20 38.75 38.83 2,690,705 +0.14(+0.36%)
Sep 22, 2015 38.74 38.93 38.41 38.69 6,773,672 -1.12(-2.81%)
Sep 21, 2015 40.29 40.40 39.65 39.81 4,097,718 -0.16(-0.40%)
Sep 18, 2015 39.90 40.31 39.77 39.97 3,096,624 -0.44(-1.09%)
Sep 17, 2015 40.10 40.81 40.03 40.41 3,042,611 -0.11(-0.27%)
Sep 16, 2015 40.04 40.66 39.99 40.52 2,802,846 +0.48(+1.20%)
Sep 15, 2015 39.63 40.08 39.52 40.04 4,482,278 +0.26(+0.65%)
Sep 14, 2015 39.77 39.95 39.58 39.78 2,336,795 -0.48(-1.19%)
Sep 11, 2015 40.07 40.28 39.99 40.26 2,145,925 +0.02(+0.05%)
Sep 10, 2015 40.00 40.49 39.94 40.24 3,261,450 +0.39(+0.98%)
Sep 09, 2015 40.70 40.76 39.75 39.85 3,565,656 -0.72(-1.77%)
Sep 08, 2015 40.96 41.07 40.08 40.57 5,639,394 +0.88(+2.22%)
Sep 04, 2015 39.72 39.69 39.69 39.69 2,255,000 -0.93(-2.29%)
Sep 03, 2015 40.98 41.06 40.47 40.62 2,427,002 -0.02(-0.05%)
Sep 02, 2015 40.68 40.76 40.17 40.64 4,337,343 +1.17(+2.96%)
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.