Glaxosmithkline Plc (NY: GSK )

34.91 USD +0.63 (+1.84%)
Official Closing Price Updated: 7:53 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.27 35.45 34.96 35.06 5,240,852 -0.41(-1.16%)
Nov 29, 2017 35.61 35.83 35.38 35.47 4,579,911 -0.45(-1.25%)
Nov 28, 2017 35.90 35.99 35.77 35.92 5,200,768 +0.37(+1.04%)
Nov 27, 2017 35.85 35.92 35.49 35.55 5,474,047 +0.51(+1.46%)
Nov 24, 2017 35.02 35.19 34.97 35.04 1,743,463 -0.02(-0.06%)
Nov 22, 2017 35.20 35.22 34.97 35.06 4,224,506 +0.25(+0.72%)
Nov 21, 2017 34.93 35.11 34.81 34.81 5,124,604 -0.31(-0.88%)
Nov 20, 2017 35.21 35.32 35.10 35.12 4,281,770 +0.06(+0.17%)
Nov 17, 2017 35.06 35.15 34.88 35.06 2,585,274 -0.13(-0.37%)
Nov 16, 2017 35.05 35.29 35.03 35.19 4,089,113 +0.31(+0.89%)
Nov 15, 2017 34.96 35.06 34.72 34.88 4,245,708 -0.10(-0.29%)
Nov 14, 2017 35.00 35.14 34.86 34.98 4,431,142 -0.11(-0.31%)
Nov 13, 2017 35.02 35.42 34.97 35.09 5,182,320 -0.21(-0.59%)
Nov 10, 2017 35.55 35.55 35.08 35.30 5,960,635 -0.47(-1.31%)
Nov 09, 2017 35.94 35.99 35.57 35.77 7,691,362 -0.71(-1.95%)
Nov 08, 2017 36.10 36.58 36.09 36.48 5,528,964 +0.66(+1.84%)
Nov 07, 2017 35.82 35.96 35.70 35.82 4,915,661 -0.32(-0.89%)
Nov 06, 2017 36.24 36.27 36.05 36.14 3,561,755 -0.01(-0.03%)
Nov 03, 2017 36.13 36.29 36.03 36.15 4,174,358 +0.20(+0.56%)
Nov 02, 2017 35.97 36.34 35.86 35.95 8,411,962 -0.25(-0.69%)
Nov 01, 2017 36.55 36.68 36.19 36.20 4,577,456 -0.23(-0.63%)
Oct 31, 2017 36.73 36.77 36.19 36.43 7,578,873 -0.26(-0.71%)
Oct 30, 2017 36.68 36.93 36.57 36.69 7,094,033 +0.46(+1.27%)
Oct 27, 2017 36.36 36.53 36.16 36.23 6,898,215 -0.37(-1.01%)
Oct 26, 2017 37.29 37.40 36.51 36.60 13,476,997 -1.59(-4.16%)
Oct 25, 2017 39.58 39.58 37.80 38.19 21,606,129 -2.29(-5.66%)
Oct 24, 2017 40.49 40.13 40.48 4,375,459 -0.14(-0.34%)
Oct 23, 2017 40.66 40.85 40.58 40.62 6,872,872 -0.22(-0.54%)
Oct 20, 2017 40.72 40.93 40.67 40.84 8,971,913 -0.26(-0.63%)
Oct 19, 2017 40.99 41.24 40.98 41.10 3,248,835 +0.09(+0.22%)
Oct 18, 2017 40.94 41.10 40.91 41.01 3,415,952 +0.18(+0.44%)
Oct 17, 2017 40.77 40.90 40.59 40.83 4,775,233 -0.03(-0.07%)
Oct 16, 2017 40.94 41.00 40.64 40.86 4,132,566 -0.15(-0.37%)
Oct 13, 2017 41.05 41.10 40.92 41.01 4,354,724 -0.01(-0.02%)
Oct 12, 2017 40.82 41.11 40.79 41.02 4,153,036 +0.16(+0.39%)
Oct 11, 2017 40.72 40.91 40.59 40.86 4,049,732 +0.08(+0.20%)
Oct 10, 2017 40.55 40.84 40.53 40.78 3,734,000 +0.18(+0.44%)
Oct 09, 2017 40.68 40.71 40.53 40.60 3,559,660 -0.01(-0.02%)
Oct 06, 2017 40.53 40.62 40.47 40.61 2,771,814 -0.05(-0.12%)
Oct 05, 2017 40.54 40.72 40.51 40.66 2,766,880 -0.14(-0.34%)
Oct 04, 2017 40.88 40.90 40.65 40.80 5,537,444 -0.14(-0.34%)
Oct 03, 2017 41.00 41.05 40.85 40.94 4,059,522 +0.03(+0.07%)
Oct 02, 2017 40.60 41.08 40.80 40.91 2,238,126 +0.31(+0.76%)
Sep 29, 2017 40.53 40.61 40.40 40.60 3,118,532 +0.22(+0.54%)
Sep 28, 2017 40.60 40.64 40.38 40.38 3,788,485 -0.01(-0.02%)
Sep 27, 2017 40.59 40.33 40.39 3,599,961 -0.02(-0.05%)
Sep 26, 2017 40.55 40.64 40.27 40.41 3,287,558 -0.24(-0.59%)
Sep 25, 2017 40.45 40.69 40.40 40.65 4,429,387 +0.07(+0.17%)
Sep 22, 2017 40.63 40.74 40.38 40.58 2,769,085 +0.25(+0.62%)
Sep 21, 2017 40.19 40.49 40.17 40.33 5,038,622 +0.15(+0.37%)
Sep 20, 2017 39.94 40.19 39.86 40.18 4,008,280 +0.26(+0.65%)
Sep 19, 2017 39.85 39.92 39.70 39.92 3,798,407 -0.13(-0.32%)
Sep 18, 2017 40.08 40.10 39.91 40.05 3,539,397 -0.19(-0.47%)
Sep 15, 2017 40.30 40.33 40.08 40.24 3,006,781 -0.11(-0.27%)
Sep 14, 2017 40.07 40.38 40.00 40.35 2,650,394 +0.25(+0.62%)
Sep 13, 2017 40.20 40.28 40.00 40.10 2,716,286 -0.27(-0.67%)
Sep 12, 2017 40.30 40.48 40.28 40.37 4,349,903 +0.10(+0.25%)
Sep 11, 2017 39.96 40.28 39.91 40.27 3,879,499 +0.22(+0.55%)
Sep 08, 2017 39.97 40.10 39.83 40.05 2,015,586 -0.10(-0.25%)
Sep 07, 2017 40.07 40.24 40.00 40.15 3,007,910 +0.15(+0.38%)
Sep 06, 2017 39.78 40.13 39.78 40.00 2,571,263 +0.11(+0.28%)
Sep 05, 2017 39.82 39.98 39.71 39.89 3,921,919 -0.31(-0.77%)
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.