Glaxosmithkline Plc (NY: GSK )

37.93 USD +0.18 (+0.48%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.51 38.51 38.51 0 +0.07(+0.18%)
Dec 29, 2016 38.46 38.60 38.34 38.44 3,330,032 +0.28(+0.73%)
Dec 28, 2016 38.36 38.45 38.14 38.16 2,908,963 -0.12(-0.31%)
Dec 27, 2016 38.35 38.47 38.25 38.28 2,349,337 -0.07(-0.18%)
Dec 23, 2016 38.35 38.35 38.35 0 +0.07(+0.18%)
Dec 22, 2016 38.31 38.45 38.09 38.28 3,425,854 +0.15(+0.39%)
Dec 21, 2016 38.25 38.37 38.12 38.13 3,084,574 -0.17(-0.44%)
Dec 20, 2016 38.39 38.43 38.18 38.30 3,490,590 -0.01(-0.03%)
Dec 19, 2016 38.35 38.57 38.26 38.31 3,332,517 -0.23(-0.60%)
Dec 16, 2016 38.43 38.62 38.28 38.54 5,025,053 +0.42(+1.10%)
Dec 15, 2016 38.34 38.34 38.03 38.12 4,052,812 +0.16(+0.42%)
Dec 14, 2016 38.31 38.47 37.94 37.96 3,835,312 -0.49(-1.27%)
Dec 13, 2016 38.28 38.70 38.23 38.45 4,567,151 +0.63(+1.67%)
Dec 12, 2016 37.75 37.96 37.71 37.82 3,855,067 +0.03(+0.08%)
Dec 09, 2016 37.68 37.87 37.59 37.79 6,515,493 +0.40(+1.07%)
Dec 08, 2016 37.41 37.51 37.20 37.39 5,409,951 -0.16(-0.43%)
Dec 07, 2016 37.47 37.63 37.20 37.55 4,975,806 -0.14(-0.37%)
Dec 06, 2016 37.50 37.80 37.48 37.69 3,639,562 +0.02(+0.05%)
Dec 05, 2016 37.82 37.85 37.56 37.67 3,828,523 -0.03(-0.08%)
Dec 02, 2016 37.54 37.85 37.46 37.70 3,910,786 +0.27(+0.72%)
Dec 01, 2016 37.58 37.68 37.36 37.43 4,802,677 -0.36(-0.95%)
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%)
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.