Glaxosmithkline Plc (NY: GSK )

36.65 USD +0.19 (+0.52%)
Official Closing Price Updated: 7:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.93 39.10 38.59 38.67 2,902,774 -0.47(-1.20%)
Feb 26, 2016 39.32 39.42 39.06 39.14 2,999,332 -0.36(-0.91%)
Feb 25, 2016 39.07 39.51 38.95 39.50 3,598,055 +0.96(+2.49%)
Feb 24, 2016 37.96 38.61 37.81 38.54 3,720,938 -0.10(-0.26%)
Feb 23, 2016 38.94 39.12 38.58 38.64 3,184,878 -0.72(-1.83%)
Feb 22, 2016 39.36 39.61 39.27 39.36 2,856,003 -0.40(-1.01%)
Feb 19, 2016 39.35 39.83 39.15 39.76 4,054,725 +0.39(+0.99%)
Feb 18, 2016 39.34 39.74 39.24 39.37 5,243,724 -0.03(-0.08%)
Feb 17, 2016 39.26 39.52 39.21 39.40 5,423,151 -1.06(-2.62%)
Feb 16, 2016 40.32 40.64 40.05 40.46 4,124,273 +0.70(+1.76%)
Feb 12, 2016 38.95 39.76 39.76 39.76 3,815,600 +0.61(+1.56%)
Feb 11, 2016 39.39 39.53 38.80 39.15 5,879,724 +0.02(+0.05%)
Feb 10, 2016 39.31 39.65 39.04 39.13 5,805,388 -0.21(-0.53%)
Feb 09, 2016 39.09 39.63 39.05 39.34 6,810,911 -0.13(-0.33%)
Feb 08, 2016 39.93 39.99 38.91 39.47 7,857,450 -1.29(-3.16%)
Feb 05, 2016 40.93 40.95 40.46 40.76 3,431,421 -0.22(-0.54%)
Feb 04, 2016 41.35 41.64 40.61 40.98 6,326,595 -1.07(-2.54%)
Feb 03, 2016 42.28 42.30 41.55 42.05 6,393,687 +1.15(+2.81%)
Feb 02, 2016 41.13 41.18 40.68 40.90 3,345,162 -0.48(-1.16%)
Feb 01, 2016 40.74 41.55 40.65 41.38 2,985,640 +0.09(+0.22%)
Jan 29, 2016 40.53 41.30 40.41 41.29 4,139,291 +0.65(+1.60%)
Jan 28, 2016 40.53 40.89 39.94 40.64 5,344,813 +0.04(+0.10%)
Jan 27, 2016 41.05 41.14 40.35 40.60 3,607,998 -0.23(-0.56%)
Jan 26, 2016 40.48 40.86 40.09 40.83 4,602,649 +1.15(+2.90%)
Jan 25, 2016 40.14 40.24 39.63 39.68 2,878,115 -0.35(-0.87%)
Jan 22, 2016 39.78 40.10 39.73 40.03 3,099,772 +0.99(+2.54%)
Jan 21, 2016 38.79 39.32 38.40 39.04 3,971,360 +0.09(+0.23%)
Jan 20, 2016 38.92 39.21 37.97 38.95 4,855,560 -0.33(-0.84%)
Jan 19, 2016 39.86 39.88 38.92 39.28 4,574,346 +0.38(+0.98%)
Jan 15, 2016 38.88 38.90 38.90 38.90 5,671,300 -1.38(-3.43%)
Jan 14, 2016 39.60 40.42 39.40 40.28 3,924,160 +1.12(+2.86%)
Jan 13, 2016 40.07 40.22 39.12 39.16 3,522,082 -0.29(-0.74%)
Jan 12, 2016 39.45 39.56 38.94 39.45 3,554,810 +0.16(+0.41%)
Jan 11, 2016 39.73 39.83 38.87 39.29 4,618,644 -0.13(-0.33%)
Jan 08, 2016 40.11 40.27 39.38 39.42 5,258,259 +0.41(+1.05%)
Jan 07, 2016 39.25 39.56 38.93 39.01 4,635,423 -1.23(-3.06%)
Jan 06, 2016 40.20 40.47 40.04 40.24 2,708,847 -0.44(-1.08%)
Jan 05, 2016 40.26 40.76 40.24 40.68 3,138,757 +0.23(+0.57%)
Jan 04, 2016 40.25 40.47 39.85 40.45 4,051,595 +0.10(+0.25%)
Dec 31, 2015 40.80 40.35 40.35 40.35 2,047,500 -0.69(-1.68%)
Dec 30, 2015 40.97 41.27 40.92 41.04 2,087,023 -0.15(-0.36%)
Dec 29, 2015 41.03 41.33 41.00 41.19 2,165,916 +0.27(+0.66%)
Dec 28, 2015 40.76 41.05 40.75 40.92 2,106,679 -0.01(-0.02%)
Dec 24, 2015 40.91 40.93 40.93 40.93 916,600 -0.03(-0.07%)
Dec 23, 2015 40.40 41.06 40.40 40.96 3,626,730 +1.06(+2.66%)
Dec 22, 2015 39.74 39.96 39.60 39.90 4,009,040 +0.08(+0.20%)
Dec 21, 2015 40.30 40.32 39.56 39.82 2,843,927 +0.39(+0.99%)
Dec 18, 2015 39.77 39.85 39.43 39.43 3,021,695 -0.40(-1.00%)
Dec 17, 2015 40.46 40.47 39.80 39.83 3,435,035 -0.41(-1.02%)
Dec 16, 2015 39.96 40.28 39.58 40.24 3,226,197 +0.90(+2.29%)
Dec 15, 2015 39.28 39.59 39.27 39.34 3,215,102 +0.24(+0.61%)
Dec 14, 2015 39.25 39.28 38.65 39.10 3,859,170 -0.21(-0.53%)
Dec 11, 2015 39.77 39.80 39.26 39.31 2,878,178 -0.61(-1.53%)
Dec 10, 2015 40.04 40.12 39.79 39.92 2,938,690 +0.31(+0.78%)
Dec 09, 2015 40.03 40.26 39.47 39.61 3,069,489 +0.11(+0.28%)
Dec 08, 2015 39.38 39.70 39.27 39.50 3,079,748 -0.50(-1.25%)
Dec 07, 2015 40.21 40.23 39.77 40.00 2,521,209 -0.27(-0.67%)
Dec 04, 2015 40.09 40.31 39.80 40.27 3,162,226 +0.27(+0.68%)
Dec 03, 2015 40.81 40.85 39.84 40.00 3,042,403 -0.92(-2.25%)
Dec 02, 2015 41.29 41.46 40.80 40.92 2,722,577 +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.