Glaxosmithkline Plc (NY: GSK )

34.97 USD +0.06 (+0.17%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 38.25 38.31 37.97 38.21 1,922,100 +0.06(+0.16%)
Dec 28, 2018 38.06 38.42 38.02 38.15 2,869,900 +0.15(+0.39%)
Dec 27, 2018 37.45 38.01 37.09 38.00 3,731,504 +0.00(+0.00%)
Dec 26, 2018 37.14 38.01 36.96 38.00 2,996,238 +0.76(+2.04%)
Dec 24, 2018 37.50 37.63 37.06 37.24 2,187,600 -0.34(-0.90%)
Dec 21, 2018 37.83 38.36 37.57 37.58 4,567,700 -0.32(-0.84%)
Dec 20, 2018 38.30 38.32 37.68 37.90 6,731,667 +0.50(+1.34%)
Dec 19, 2018 39.26 39.27 37.30 37.40 15,392,761 +0.31(+0.84%)
Dec 18, 2018 37.37 37.40 36.87 37.09 4,396,196 +0.02(+0.05%)
Dec 17, 2018 37.45 37.51 36.94 37.07 4,057,907 -0.54(-1.44%)
Dec 14, 2018 37.58 37.67 37.40 37.61 4,222,600 -0.33(-0.87%)
Dec 13, 2018 38.03 38.10 37.67 37.94 2,266,806 +0.26(+0.69%)
Dec 12, 2018 37.76 38.16 37.66 37.68 2,437,036 +0.32(+0.86%)
Dec 11, 2018 38.06 38.11 37.24 37.36 3,625,403 -0.32(-0.85%)
Dec 10, 2018 37.41 37.80 37.16 37.68 4,645,239 +0.38(+1.02%)
Dec 07, 2018 37.24 37.65 37.08 37.30 6,197,500 -0.12(-0.32%)
Dec 06, 2018 37.00 37.44 36.41 37.42 6,247,603 -0.92(-2.40%)
Dec 04, 2018 38.91 39.05 38.17 38.34 6,611,000 -0.27(-0.70%)
Dec 03, 2018 38.74 39.00 38.22 38.61 12,584,116 -3.26(-7.79%)
Nov 30, 2018 41.24 41.91 41.21 41.87 3,472,000 +0.58(+1.40%)
Nov 29, 2018 41.10 41.45 41.03 41.29 1,867,131 +0.10(+0.24%)
Nov 28, 2018 40.54 41.27 40.50 41.19 4,211,032 +0.78(+1.93%)
Nov 27, 2018 40.07 40.44 39.89 40.41 1,886,854 -0.15(-0.37%)
Nov 26, 2018 40.56 40.76 40.51 40.56 2,472,677 -0.10(-0.25%)
Nov 23, 2018 40.58 40.87 40.50 40.66 808,600 +0.15(+0.37%)
Nov 21, 2018 40.51 40.51 40.51 0 -0.12(-0.30%)
Nov 20, 2018 40.71 40.96 40.54 40.63 2,443,118 -0.20(-0.49%)
Nov 19, 2018 40.77 40.94 40.53 40.83 3,114,852 +0.49(+1.21%)
Nov 16, 2018 40.10 40.53 40.07 40.34 3,574,700 -0.07(-0.17%)
Nov 15, 2018 40.33 40.53 39.95 40.41 4,973,184 -0.48(-1.17%)
Nov 14, 2018 40.89 41.21 40.73 40.89 2,414,749 -0.51(-1.23%)
Nov 13, 2018 41.38 41.70 41.18 41.40 2,400,667 +0.37(+0.90%)
Nov 12, 2018 41.01 41.22 40.87 41.03 1,940,416 -0.27(-0.65%)
Nov 09, 2018 41.25 41.44 41.04 41.30 1,768,300 +0.06(+0.15%)
Nov 08, 2018 41.12 41.45 41.07 41.24 2,447,668 +0.43(+1.05%)
Nov 07, 2018 40.46 40.87 40.37 40.81 3,118,618 +1.01(+2.54%)
Nov 06, 2018 39.80 39.92 39.67 39.80 2,001,233 -0.25(-0.62%)
Nov 05, 2018 39.67 40.19 39.58 40.05 2,859,890 +1.21(+3.12%)
Nov 02, 2018 39.35 39.40 38.72 38.84 2,977,600 -0.85(-2.14%)
Nov 01, 2018 39.48 39.91 39.42 39.69 5,067,966 +0.63(+1.61%)
Oct 31, 2018 40.12 40.24 38.58 39.06 6,853,246 -0.55(-1.39%)
Oct 30, 2018 39.07 39.65 39.03 39.61 3,372,992 +0.29(+0.74%)
Oct 29, 2018 39.66 39.84 39.02 39.32 2,396,112 +0.00(+0.00%)
Oct 26, 2018 39.09 39.54 38.76 39.32 3,140,400 -0.21(-0.53%)
Oct 25, 2018 39.08 39.81 38.77 39.53 3,984,011 +0.16(+0.41%)
Oct 24, 2018 40.46 40.62 39.33 39.37 4,026,026 -1.26(-3.10%)
Oct 23, 2018 40.14 40.71 40.12 40.63 3,330,407 +0.13(+0.32%)
Oct 22, 2018 40.67 40.70 40.23 40.50 2,875,268 -0.37(-0.91%)
Oct 19, 2018 40.42 40.90 40.36 40.87 4,203,700 +1.26(+3.18%)
Oct 18, 2018 40.26 40.27 39.45 39.61 2,174,339 -0.13(-0.33%)
Oct 17, 2018 39.68 39.87 39.53 39.74 1,510,609 -0.06(-0.15%)
Oct 16, 2018 39.54 39.83 39.42 39.80 2,740,594 +0.92(+2.37%)
Oct 15, 2018 38.55 39.15 38.53 38.88 3,277,659 +0.57(+1.49%)
Oct 12, 2018 38.50 38.56 37.88 38.31 4,188,100 -0.16(-0.42%)
Oct 11, 2018 39.50 39.53 38.27 38.47 3,486,620 -0.76(-1.94%)
Oct 10, 2018 39.80 39.83 39.23 39.23 2,316,870 -0.24(-0.61%)
Oct 09, 2018 38.89 39.53 38.78 39.47 2,704,379 +0.17(+0.43%)
Oct 08, 2018 39.11 39.36 39.09 39.30 2,081,442 -0.51(-1.28%)
Oct 05, 2018 39.88 39.94 39.68 39.81 1,644,500 -0.35(-0.87%)
Oct 04, 2018 40.08 40.22 39.95 40.16 2,172,794 -0.33(-0.82%)
Oct 03, 2018 40.54 40.76 40.47 40.49 1,475,720 +0.32(+0.80%)
Oct 02, 2018 39.91 40.26 39.88 40.17 1,539,875 +0.12(+0.30%)
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.