Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.15	38.21	37.77	37.79	5,655,904	-0.48(-1.25%)
Nov 29, 2016	38.31	38.37	38.17	38.27	4,381,576	-0.02(-0.05%)
Nov 28, 2016	38.49	38.57	38.28	38.29	3,321,901	-0.57(-1.47%)
Nov 25, 2016	38.99	38.99	38.75	38.86	3,027,774	+0.76(+1.99%)
Nov 23, 2016		38.10	38.10	38.10	0	+0.06(+0.16%)
Nov 22, 2016	38.52	38.59	37.85	38.04	3,673,158	-0.39(-1.01%)
Nov 21, 2016	38.36	38.46	38.23	38.43	3,060,548	+0.32(+0.84%)
Nov 18, 2016	38.29	38.34	38.04	38.11	3,429,658	-0.34(-0.88%)
Nov 17, 2016	38.28	38.52	38.21	38.45	6,254,637	+0.27(+0.71%)
Nov 16, 2016	38.56	38.88	38.10	38.18	8,761,861	-0.75(-1.93%)
Nov 15, 2016	38.73	38.99	38.60	38.93	3,964,132	-0.05(-0.13%)
Nov 14, 2016	39.03	39.08	38.81	38.98	3,105,236	-0.21(-0.54%)
Nov 11, 2016	39.37	39.62	39.08	39.19	5,681,499	-0.71(-1.78%)
Nov 10, 2016	39.67	40.15	39.42	39.90	5,776,940	-0.50(-1.24%)
Nov 09, 2016	40.18	40.60	39.60	40.40	7,359,321	+1.26(+3.22%)
Nov 08, 2016	38.99	39.40	38.93	39.14	3,381,650	+0.30(+0.77%)
Nov 07, 2016	38.89	39.00	38.76	38.84	3,327,351	+0.21(+0.54%)
Nov 04, 2016	38.78	38.88	38.58	38.63	4,027,132	-0.11(-0.28%)
Nov 03, 2016	39.63	39.67	38.72	38.74	4,225,579	-0.75(-1.90%)
Nov 02, 2016	39.87	39.91	39.43	39.49	4,918,336	-0.36(-0.90%)
Nov 01, 2016	39.87	40.11	39.63	39.85	4,376,481	-0.16(-0.40%)
Oct 31, 2016	39.80	40.15	39.61	40.01	3,762,224	-0.13(-0.32%)
Oct 28, 2016	40.39	40.44	40.01	40.14	4,250,558	-0.28(-0.69%)
Oct 27, 2016	40.56	40.71	40.10	40.42	4,985,173	+0.08(+0.20%)
Oct 26, 2016	39.74	40.48	39.56	40.34	5,428,889	+0.02(+0.05%)
Oct 25, 2016	40.45	40.51	40.19	40.32	6,494,688	-0.36(-0.88%)
Oct 24, 2016	40.90	41.02	40.65	40.68	3,094,211	-0.45(-1.09%)
Oct 21, 2016	41.01	41.25	40.96	41.13	2,302,444	-0.30(-0.72%)
Oct 20, 2016	41.11	41.60	41.09	41.43	3,432,723	-0.06(-0.14%)
Oct 19, 2016	41.53	41.71	41.44	41.49	2,309,042	-0.27(-0.65%)
Oct 18, 2016	41.61	41.80	41.54	41.76	2,485,450	+0.57(+1.38%)
Oct 17, 2016	41.31	41.50	41.19	41.19	3,855,964	-0.49(-1.18%)
Oct 14, 2016	41.93	42.03	41.68	41.68	3,538,625	-0.71(-1.67%)
Oct 13, 2016	41.64	42.58	41.60	42.39	3,862,990	+0.31(+0.74%)
Oct 12, 2016	42.13	42.19	41.85	42.08	2,347,858	-0.06(-0.14%)
Oct 11, 2016	42.85	42.87	42.05	42.14	3,022,670	-0.90(-2.09%)
Oct 10, 2016	42.95	43.16	42.94	43.04	1,581,138	+0.08(+0.19%)
Oct 07, 2016	42.78	43.01	42.68	42.96	2,177,718	+0.06(+0.14%)
Oct 06, 2016	42.89	43.00	42.77	42.90	1,711,188	-0.43(-0.99%)
Oct 05, 2016	43.33	43.44	43.20	43.33	2,088,451	-0.11(-0.25%)
Oct 04, 2016	43.89	43.92	43.23	43.44	3,260,562	+0.22(+0.51%)
Oct 03, 2016	43.22	43.28	42.98	43.22	2,352,709	+0.09(+0.21%)
Sep 30, 2016	42.90	43.27	42.82	43.13	2,588,026	+0.23(+0.54%)
Sep 29, 2016	43.64	43.67	42.76	42.90	3,428,585	-0.77(-1.76%)
Sep 28, 2016	43.72	43.78	43.30	43.67	1,957,507	+0.35(+0.81%)
Sep 27, 2016	42.83	43.34	42.72	43.32	2,073,464	+0.36(+0.84%)
Sep 26, 2016	43.09	43.10	42.87	42.96	2,056,978	-0.46(-1.06%)
Sep 23, 2016	43.20	43.53	43.18	43.42	2,128,068	-0.16(-0.37%)
Sep 22, 2016	43.62	43.87	43.53	43.58	1,899,058	+0.37(+0.86%)
Sep 21, 2016	42.99	43.26	42.64	43.21	3,227,984	+0.15(+0.35%)
Sep 20, 2016	43.32	43.41	43.02	43.06	2,581,837	-0.24(-0.55%)
Sep 19, 2016	43.46	43.51	43.22	43.30	2,192,690	+0.42(+0.98%)
Sep 16, 2016	43.08	43.22	42.70	42.88	3,206,109	-0.66(-1.52%)
Sep 15, 2016	43.13	43.62	42.95	43.54	1,908,781	+0.39(+0.90%)
Sep 14, 2016	43.01	43.23	42.80	43.15	2,719,597	+0.64(+1.51%)
Sep 13, 2016	43.03	43.07	42.43	42.51	3,655,096	-0.79(-1.82%)
Sep 12, 2016	42.50	43.35	42.48	43.30	3,214,534	+0.80(+1.88%)
Sep 09, 2016	42.91	43.00	42.50	42.50	3,425,586	-1.15(-2.63%)
Sep 08, 2016	43.66	43.81	43.56	43.65	2,393,718	-0.17(-0.39%)
Sep 07, 2016	43.73	44.02	43.73	43.82	3,080,958	-0.17(-0.39%)
Sep 06, 2016	44.08	44.20	43.88	43.99	2,944,238	-0.27(-0.61%)
Sep 02, 2016	43.89	44.26	44.26	44.26	3,915,200	+1.28(+2.98%)

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.