Glaxosmithkline Plc (NY: GSK )

37.66 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.21 43.33 42.68 42.91 3,023,649 -0.45(-1.04%)
Apr 28, 2016 43.45 43.66 43.18 43.36 3,403,053 -0.11(-0.25%)
Apr 27, 2016 43.63 43.71 43.23 43.47 4,385,687 +0.76(+1.78%)
Apr 26, 2016 42.66 42.80 42.53 42.71 3,032,079 -0.26(-0.61%)
Apr 25, 2016 43.00 43.09 42.86 42.97 1,709,106 -0.10(-0.23%)
Apr 22, 2016 43.00 43.13 42.72 43.07 2,450,720 -0.08(-0.19%)
Apr 21, 2016 42.94 43.31 42.92 43.15 3,177,900 +0.13(+0.30%)
Apr 20, 2016 42.79 43.28 42.76 43.02 2,866,852 -0.27(-0.62%)
Apr 19, 2016 43.20 43.39 43.12 43.29 2,842,802 +0.13(+0.30%)
Apr 18, 2016 42.77 43.24 42.77 43.16 2,531,594 +0.28(+0.65%)
Apr 15, 2016 42.89 43.02 42.71 42.88 4,050,738 +0.24(+0.56%)
Apr 14, 2016 42.56 42.78 42.36 42.64 4,377,887 +0.12(+0.28%)
Apr 13, 2016 42.35 42.57 42.15 42.52 4,875,191 +0.24(+0.57%)
Apr 12, 2016 41.98 42.34 41.66 42.28 3,983,155 +0.64(+1.54%)
Apr 11, 2016 41.96 41.99 41.62 41.64 2,964,544 +0.09(+0.22%)
Apr 08, 2016 41.60 41.68 41.36 41.55 3,062,186 +0.02(+0.05%)
Apr 07, 2016 41.29 41.83 41.27 41.53 4,033,565 -0.15(-0.36%)
Apr 06, 2016 40.71 41.72 40.71 41.68 4,690,408 +1.32(+3.27%)
Apr 05, 2016 40.48 40.61 40.22 40.36 4,053,696 -0.61(-1.49%)
Apr 04, 2016 40.79 41.04 40.68 40.97 3,826,270 +0.63(+1.56%)
Apr 01, 2016 39.79 40.41 39.76 40.34 4,958,095 -0.21(-0.52%)
Mar 31, 2016 40.50 40.88 40.46 40.55 2,865,101 -0.15(-0.37%)
Mar 30, 2016 40.59 40.89 40.58 40.70 2,545,146 +0.46(+1.14%)
Mar 29, 2016 39.63 40.28 39.42 40.24 2,276,165 +0.69(+1.74%)
Mar 28, 2016 39.64 39.76 39.48 39.55 1,321,129 -0.01(-0.03%)
Mar 24, 2016 39.32 39.56 39.56 39.56 2,662,700 +0.19(+0.48%)
Mar 23, 2016 39.65 39.71 39.30 39.37 4,748,916 -0.43(-1.08%)
Mar 22, 2016 39.30 39.90 39.28 39.80 3,775,489 -0.17(-0.43%)
Mar 21, 2016 39.86 40.15 39.83 39.97 2,949,913 -0.11(-0.27%)
Mar 18, 2016 40.07 40.29 39.96 40.08 4,713,236 -0.66(-1.62%)
Mar 17, 2016 40.21 40.84 40.00 40.74 3,708,358 +0.69(+1.72%)
Mar 16, 2016 39.63 40.18 39.58 40.05 2,566,675 +0.04(+0.10%)
Mar 15, 2016 40.25 40.26 39.88 40.01 2,895,244 -0.41(-1.01%)
Mar 14, 2016 40.40 40.55 40.22 40.42 2,378,306 +0.07(+0.17%)
Mar 11, 2016 40.00 40.42 39.94 40.35 2,648,254 +0.65(+1.64%)
Mar 10, 2016 40.07 40.30 39.50 39.70 3,383,379 -0.28(-0.70%)
Mar 09, 2016 39.90 40.08 39.83 39.98 2,861,347 +0.27(+0.68%)
Mar 08, 2016 39.41 39.88 39.31 39.71 3,980,572 +0.39(+0.99%)
Mar 07, 2016 38.72 39.55 38.65 39.32 4,481,137 +0.18(+0.46%)
Mar 04, 2016 38.86 39.35 38.84 39.14 4,579,920 -0.04(-0.10%)
Mar 03, 2016 38.64 39.24 38.63 39.18 4,181,627 -0.22(-0.56%)
Mar 02, 2016 39.06 39.43 38.96 39.40 2,819,582 -0.26(-0.66%)
Mar 01, 2016 39.35 39.67 39.16 39.66 3,415,225 +0.99(+2.56%)
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%)
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.