Glaxosmithkline Plc (NY: GSK )

36.06 USD -0.59 (-1.61%)
Official Closing Price Updated: 7:14 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.47 35.47 35.47 0 -0.03(-0.08%)
Dec 28, 2017 35.66 35.71 35.43 35.50 4,806,464 -0.06(-0.17%)
Dec 27, 2017 35.59 35.71 35.44 35.56 3,970,466 +0.19(+0.54%)
Dec 26, 2017 35.10 35.53 35.07 35.37 3,352,162 +0.24(+0.68%)
Dec 22, 2017 35.39 35.40 35.11 35.13 3,373,425 -0.42(-1.18%)
Dec 21, 2017 35.47 35.74 35.45 35.55 4,333,654 +0.20(+0.57%)
Dec 20, 2017 35.70 35.71 35.32 35.35 4,777,693 -0.01(-0.03%)
Dec 19, 2017 35.46 35.53 35.31 35.36 5,315,649 +0.06(+0.17%)
Dec 18, 2017 35.49 35.50 35.28 35.30 6,595,917 +0.31(+0.89%)
Dec 15, 2017 35.04 35.12 34.83 34.99 6,998,186 -0.25(-0.71%)
Dec 14, 2017 35.47 35.49 35.15 35.24 7,245,937 -0.34(-0.96%)
Dec 13, 2017 35.77 35.85 35.46 35.58 6,856,886 +0.06(+0.17%)
Dec 12, 2017 35.51 35.59 35.46 35.52 4,654,827 +0.21(+0.59%)
Dec 11, 2017 35.35 35.47 35.25 35.31 3,844,613 +0.14(+0.40%)
Dec 08, 2017 34.94 35.18 34.88 35.17 4,530,512 +0.33(+0.95%)
Dec 07, 2017 34.78 34.89 34.67 34.84 6,522,708 +0.18(+0.52%)
Dec 06, 2017 34.76 35.03 34.52 34.66 5,771,990 -0.20(-0.57%)
Dec 05, 2017 34.89 35.17 34.81 34.86 5,994,396 -0.14(-0.40%)
Dec 04, 2017 35.40 35.56 35.00 35.00 4,235,601 -0.32(-0.91%)
Dec 01, 2017 35.49 35.62 35.34 35.32 5,393,794 +0.26(+0.74%)
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%)
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.