Glaxosmithkline Plc (NY: GSK )

38.25 USD +0.55 (+1.46%)
Official Closing Price Updated: 5:07 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.80 36.80 36.80 3,071,400 -0.24(-0.65%)
Dec 30, 2020 37.17 37.24 36.90 37.04 3,071,400 +0.06(+0.16%)
Dec 29, 2020 37.21 37.38 36.86 36.98 4,666,300 +0.69(+1.90%)
Dec 28, 2020 36.79 36.79 36.17 36.29 2,876,269 +0.15(+0.42%)
Dec 24, 2020 36.36 36.36 36.02 36.14 1,293,300 -0.09(-0.25%)
Dec 23, 2020 36.40 36.48 36.18 36.23 2,682,943 +0.14(+0.39%)
Dec 22, 2020 36.12 36.28 35.98 36.09 3,837,646 -0.13(-0.36%)
Dec 21, 2020 36.05 36.29 35.80 36.22 4,163,296 -0.79(-2.13%)
Dec 18, 2020 37.19 37.23 36.76 37.01 5,842,600 -0.33(-0.88%)
Dec 17, 2020 37.41 37.47 37.13 37.34 3,564,720 +0.46(+1.25%)
Dec 16, 2020 37.09 37.18 36.87 36.88 3,475,736 +0.06(+0.16%)
Dec 15, 2020 36.91 36.93 36.57 36.82 5,356,038 -0.01(-0.03%)
Dec 14, 2020 37.66 37.67 36.83 36.83 6,061,423 -0.76(-2.02%)
Dec 11, 2020 37.77 37.85 37.46 37.59 4,246,600 -0.38(-1.00%)
Dec 10, 2020 37.87 38.16 37.82 37.97 3,419,692 +0.13(+0.34%)
Dec 09, 2020 37.85 37.88 37.52 37.84 5,053,008 +0.20(+0.53%)
Dec 08, 2020 37.22 37.83 37.20 37.64 3,466,246 +0.08(+0.21%)
Dec 07, 2020 37.60 37.70 37.32 37.56 3,841,808 +0.06(+0.16%)
Dec 04, 2020 37.65 37.86 37.48 37.50 4,021,500 +0.23(+0.62%)
Dec 03, 2020 37.32 37.42 37.08 37.27 5,785,204 -0.13(-0.35%)
Dec 02, 2020 37.28 37.64 37.28 37.40 4,169,862 -0.12(-0.32%)
Dec 01, 2020 37.12 37.58 37.09 37.52 5,832,600 +0.73(+1.98%)
Nov 30, 2020 37.32 37.35 36.73 36.79 7,416,473 -0.28(-0.76%)
Nov 27, 2020 36.92 37.21 36.85 37.07 2,804,400 -0.16(-0.43%)
Nov 25, 2020 36.92 37.25 36.80 37.23 3,636,700 +0.14(+0.38%)
Nov 24, 2020 36.77 37.21 36.72 37.09 4,958,674 +0.35(+0.95%)
Nov 23, 2020 36.91 36.92 36.48 36.74 5,734,375 -0.29(-0.78%)
Nov 20, 2020 37.14 37.20 36.88 37.03 4,275,600 -0.11(-0.30%)
Nov 19, 2020 37.17 37.22 36.85 37.14 5,340,511 +0.57(+1.56%)
Nov 18, 2020 37.33 37.35 36.52 36.57 10,821,487 -0.58(-1.56%)
Nov 17, 2020 37.28 37.50 37.03 37.15 9,395,663 -0.91(-2.39%)
Nov 16, 2020 38.41 38.54 37.90 38.06 5,164,158 -0.24(-0.63%)
Nov 13, 2020 37.78 38.30 37.78 38.30 3,449,700 +0.55(+1.46%)
Nov 12, 2020 37.99 38.17 37.67 37.75 4,168,052 -1.42(-3.63%)
Nov 11, 2020 38.91 39.26 38.68 39.17 7,563,854 +0.34(+0.88%)
Nov 10, 2020 39.07 39.14 38.54 38.83 6,188,489 +1.34(+3.57%)
Nov 09, 2020 37.97 38.02 37.46 37.49 6,278,489 +0.65(+1.76%)
Nov 06, 2020 37.08 37.15 36.75 36.84 4,755,100 +0.04(+0.11%)
Nov 05, 2020 37.39 37.43 36.69 36.80 6,601,514 +0.23(+0.63%)
Nov 04, 2020 36.34 37.12 36.31 36.57 10,920,429 +1.31(+3.72%)
Nov 03, 2020 35.09 35.47 35.04 35.26 6,187,296 +0.86(+2.50%)
Nov 02, 2020 34.20 34.43 34.02 34.40 4,582,005 +0.98(+2.93%)
Oct 30, 2020 33.48 33.73 33.26 33.42 5,682,700 -0.54(-1.59%)
Oct 29, 2020 33.94 34.13 33.48 33.96 6,562,305 +0.01(+0.03%)
Oct 28, 2020 34.66 34.70 33.87 33.95 7,482,402 -1.40(-3.96%)
Oct 27, 2020 35.46 35.78 35.31 35.35 6,664,658 +0.13(+0.37%)
Oct 26, 2020 35.43 35.46 34.99 35.22 3,599,791 -0.07(-0.20%)
Oct 23, 2020 35.41 35.51 34.98 35.29 5,153,700 +0.20(+0.57%)
Oct 22, 2020 35.22 35.26 34.89 35.09 6,902,203 -0.26(-0.74%)
Oct 21, 2020 35.68 35.90 35.31 35.35 7,759,016 -0.69(-1.91%)
Oct 20, 2020 36.17 36.24 35.78 36.04 5,306,042 -0.14(-0.39%)
Oct 19, 2020 36.62 36.77 36.08 36.18 3,487,188 -0.39(-1.07%)
Oct 16, 2020 36.46 36.72 36.40 36.57 3,950,600 +0.59(+1.64%)
Oct 15, 2020 35.99 36.12 35.71 35.98 6,908,226 -1.23(-3.31%)
Oct 14, 2020 37.46 37.49 37.01 37.21 2,933,892 +0.02(+0.05%)
Oct 13, 2020 37.49 37.67 37.07 37.19 5,022,140 -0.37(-0.99%)
Oct 12, 2020 37.70 37.70 37.38 37.56 3,551,606 -0.01(-0.03%)
Oct 09, 2020 37.58 37.89 37.48 37.57 3,865,200 +0.41(+1.10%)
Oct 08, 2020 36.92 37.25 36.87 37.16 3,298,974 +0.57(+1.56%)
Oct 07, 2020 36.64 36.76 36.50 36.59 3,748,213 -0.22(-0.60%)
Oct 06, 2020 37.47 37.52 36.72 36.81 4,072,422 -0.88(-2.33%)
Oct 05, 2020 37.38 37.79 37.37 37.69 2,391,930 +0.45(+1.21%)
Oct 02, 2020 37.16 37.48 37.08 37.24 3,344,500 +0.10(+0.27%)
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.