Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.15	40.44	40.04	40.11	2,381,835	-0.45(-1.11%)
Apr 27, 2018	40.15	40.70	40.02	40.56	4,842,535	+0.36(+0.90%)
Apr 26, 2018	39.88	40.30	39.67	40.20	3,967,180	+1.08(+2.76%)
Apr 25, 2018	39.59	39.62	38.90	39.12	5,918,309	-1.52(-3.74%)
Apr 24, 2018	40.66	40.93	40.36	40.64	4,041,466	+0.31(+0.77%)
Apr 23, 2018	40.17	40.35	40.14	40.33	3,387,806	+0.33(+0.83%)
Apr 20, 2018	39.95	40.13	39.88	40.00	2,924,227	+0.12(+0.30%)
Apr 19, 2018	40.29	40.36	39.73	39.88	3,212,116	-0.56(-1.38%)
Apr 18, 2018	40.62	40.65	40.29	40.44	3,419,646	-0.07(-0.17%)
Apr 17, 2018	40.54	40.60	40.46	40.51	2,382,755	+0.04(+0.10%)
Apr 16, 2018	40.64	40.65	40.24	40.47	1,751,823	-0.11(-0.27%)
Apr 13, 2018	40.53	40.74	40.47	40.58	1,690,461	-0.04(-0.10%)
Apr 12, 2018	40.90	40.96	40.61	40.62	2,696,159	+0.05(+0.12%)
Apr 11, 2018	40.75	40.93	40.53	40.57	2,984,587	-0.41(-1.00%)
Apr 10, 2018	40.77	41.08	40.74	40.98	3,707,265	+0.69(+1.71%)
Apr 09, 2018	40.30	40.63	40.11	40.29	3,248,225	+0.36(+0.90%)
Apr 06, 2018	40.16	40.32	39.72	39.93	4,071,099	+0.07(+0.18%)
Apr 05, 2018	39.73	40.01	39.58	39.86	3,044,001	-0.06(-0.15%)
Apr 04, 2018	39.16	40.00	39.16	39.92	3,904,393	+0.64(+1.63%)
Apr 03, 2018	39.04	39.30	38.69	39.28	2,910,181	+0.43(+1.11%)
Apr 02, 2018	39.00	39.17	38.57	38.85	2,771,944	-0.22(-0.56%)
Mar 29, 2018		39.07	39.07	39.07	0	-0.31(-0.79%)
Mar 28, 2018	39.16	39.82	39.15	39.38	6,227,621	+0.99(+2.58%)
Mar 27, 2018	38.90	38.92	38.25	38.39	6,769,056	+0.96(+2.56%)
Mar 26, 2018	37.64	37.70	36.85	37.43	2,936,700	+0.01(+0.03%)
Mar 23, 2018	37.90	38.03	37.37	37.42	7,868,263	+1.27(+3.51%)
Mar 22, 2018	36.50	36.55	36.13	36.15	2,915,450	-0.61(-1.66%)
Mar 21, 2018	36.85	36.97	36.60	36.76	1,982,502	+0.00(+0.00%)
Mar 20, 2018	36.83	36.94	36.66	36.76	1,946,687	-0.13(-0.35%)
Mar 19, 2018	37.28	37.31	36.67	36.89	2,140,632	-0.39(-1.05%)
Mar 16, 2018	37.10	37.37	37.08	37.28	1,668,683	+0.36(+0.98%)
Mar 15, 2018	36.98	37.36	36.84	36.92	1,648,019	-0.19(-0.51%)
Mar 14, 2018	37.35	37.40	36.90	37.11	2,041,892	-0.02(-0.05%)
Mar 13, 2018	37.36	37.55	37.03	37.13	2,022,247	-0.52(-1.38%)
Mar 12, 2018	37.57	37.73	37.46	37.65	2,111,873	+0.29(+0.78%)
Mar 09, 2018	37.46	37.49	37.24	37.36	2,386,172	-0.16(-0.43%)
Mar 08, 2018	37.53	37.77	37.37	37.52	3,628,281	+0.26(+0.70%)
Mar 07, 2018		37.29	36.93	37.26	2,624,072	+0.33(+0.89%)
Mar 06, 2018	37.07	37.17	36.78	36.93	2,441,619	+0.15(+0.41%)
Mar 05, 2018	36.38	36.88	36.34	36.78	2,401,233	+0.56(+1.55%)
Mar 02, 2018	36.02	36.24	35.96	36.22	1,814,077	+0.25(+0.70%)
Mar 01, 2018	36.45	36.54	35.78	35.97	2,802,881	-0.34(-0.94%)
Feb 28, 2018	36.87	36.95	36.31	36.31	2,463,276	-0.20(-0.55%)
Feb 27, 2018	36.92	36.94	36.51	36.51	1,825,543	-0.49(-1.32%)
Feb 26, 2018	36.80	37.01	36.80	37.00	2,472,230	+0.16(+0.43%)
Feb 23, 2018	36.71	36.90	36.61	36.84	2,781,790	+0.27(+0.74%)
Feb 22, 2018			36.50	36.57	2,938,120	-0.63(-1.69%)
Feb 21, 2018	37.35	37.66	37.19	37.20	3,458,637	-0.13(-0.35%)
Feb 20, 2018	37.71	37.80	37.25	37.33	4,077,729	-0.37(-0.98%)
Feb 16, 2018		37.70	37.70	37.70	0	+0.39(+1.05%)
Feb 15, 2018	37.21	37.39	37.04	37.31	3,306,549	+0.49(+1.33%)
Feb 14, 2018	36.21	36.91	36.15	36.82	3,443,070	+0.36(+0.99%)
Feb 13, 2018	36.25	36.54	36.18	36.46	3,964,302	+0.19(+0.52%)
Feb 12, 2018	36.29	36.48	36.18	36.27	5,910,510	-0.22(-0.60%)
Feb 09, 2018	36.22	36.71	35.57	36.49	5,872,260	+0.32(+0.88%)
Feb 08, 2018	37.48	37.51	36.16	36.17	7,331,503	+0.14(+0.39%)
Feb 07, 2018	35.36	35.65	35.32	36.03	6,668,845	+0.04(+0.11%)
Feb 06, 2018	35.00	36.31	34.89	35.99	9,083,252	+0.24(+0.67%)
Feb 05, 2018	36.43	36.49	35.52	35.75	6,253,953	-1.35(-3.64%)
Feb 02, 2018	37.50	37.57	37.09	37.10	3,343,786	-0.49(-1.30%)

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.