Glaxosmithkline Plc (NY: GSK )

38.36 USD +0.58 (+1.54%)
Official Closing Price Updated: 7:56 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 40.30 40.92 40.19 40.79 2,322,728 +0.04(+0.10%)
Jun 29, 2020 41.02 41.07 40.63 40.75 2,372,342 +0.20(+0.49%)
Jun 26, 2020 41.38 41.48 40.47 40.55 2,568,000 -0.57(-1.39%)
Jun 25, 2020 40.81 41.15 40.54 41.12 1,886,894 +0.45(+1.11%)
Jun 24, 2020 41.04 41.34 40.56 40.67 2,305,421 -0.92(-2.21%)
Jun 23, 2020 41.60 42.15 41.47 41.59 2,381,651 +0.37(+0.90%)
Jun 22, 2020 41.43 41.47 41.00 41.22 2,218,133 +0.12(+0.29%)
Jun 19, 2020 41.31 41.43 40.76 41.10 2,284,700 +0.15(+0.37%)
Jun 18, 2020 41.17 41.32 40.84 40.95 1,917,985 -0.88(-2.10%)
Jun 17, 2020 41.92 42.03 41.76 41.83 2,895,144 +0.51(+1.23%)
Jun 16, 2020 41.54 41.58 40.87 41.32 4,449,146 +0.60(+1.47%)
Jun 15, 2020 40.23 40.92 39.81 40.72 4,212,006 +0.30(+0.74%)
Jun 12, 2020 40.94 41.06 39.86 40.42 4,366,000 +0.21(+0.52%)
Jun 11, 2020 41.83 41.86 40.21 40.21 3,836,346 -2.20(-5.19%)
Jun 10, 2020 42.66 42.77 42.25 42.41 3,428,301 +0.53(+1.27%)
Jun 09, 2020 42.18 42.28 41.87 41.88 2,937,298 -0.49(-1.16%)
Jun 08, 2020 42.00 42.37 41.77 42.37 5,348,754 +0.67(+1.61%)
Jun 05, 2020 41.73 42.07 41.62 41.70 2,778,900 +0.05(+0.12%)
Jun 04, 2020 41.74 42.13 41.60 41.65 2,801,416 -0.47(-1.12%)
Jun 03, 2020 42.19 42.32 42.07 42.12 2,638,119 +0.09(+0.21%)
Jun 02, 2020 41.69 42.06 41.55 42.03 1,993,750 +0.18(+0.43%)
Jun 01, 2020 41.63 41.89 41.54 41.85 2,187,157 -0.07(-0.17%)
May 29, 2020 41.79 41.96 41.08 41.92 3,696,300 +0.38(+0.91%)
May 28, 2020 41.66 42.03 41.34 41.54 2,925,546 +0.60(+1.47%)
May 27, 2020 40.69 40.98 40.29 40.94 2,614,505 +0.19(+0.47%)
May 26, 2020 40.91 41.17 40.65 40.75 2,031,927 -0.14(-0.34%)
May 22, 2020 40.59 41.09 40.49 40.89 1,619,400 -0.14(-0.34%)
May 21, 2020 41.27 41.37 40.81 41.03 2,282,944 -0.28(-0.68%)
May 20, 2020 41.87 41.89 41.19 41.31 3,304,319 +0.38(+0.93%)
May 19, 2020 41.26 41.61 40.90 40.93 3,495,974 -0.35(-0.85%)
May 18, 2020 41.43 41.75 41.28 41.28 5,614,584 +0.37(+0.90%)
May 15, 2020 40.60 40.99 40.46 40.91 2,550,700 +0.05(+0.12%)
May 14, 2020 40.93 41.24 40.50 40.86 4,825,787 -1.88(-4.40%)
May 13, 2020 42.66 43.18 42.54 42.74 5,027,666 +0.53(+1.26%)
May 12, 2020 42.26 42.67 41.98 42.21 3,861,661 +0.14(+0.33%)
May 11, 2020 41.44 42.24 41.39 42.07 2,903,537 +0.16(+0.38%)
May 08, 2020 41.75 42.10 41.69 41.91 1,629,300 +0.21(+0.50%)
May 07, 2020 41.85 41.92 41.34 41.70 3,053,844 -0.69(-1.63%)
May 06, 2020 42.29 42.71 42.15 42.39 3,807,698 +0.40(+0.95%)
May 05, 2020 42.38 42.47 41.92 41.99 3,934,535 -0.16(-0.38%)
May 04, 2020 41.83 42.16 41.63 42.15 3,823,162 +0.94(+2.28%)
May 01, 2020 41.15 41.24 40.63 41.21 3,253,100 -0.86(-2.04%)
Apr 30, 2020 42.90 42.94 41.89 42.07 3,477,647 +0.22(+0.53%)
Apr 29, 2020 42.41 42.48 41.83 41.85 4,403,253 -0.24(-0.57%)
Apr 28, 2020 42.96 42.97 42.01 42.09 3,401,141 -0.54(-1.27%)
Apr 27, 2020 42.58 42.97 42.54 42.63 2,624,212 +0.13(+0.31%)
Apr 24, 2020 42.44 42.59 42.08 42.50 3,694,700 +0.29(+0.69%)
Apr 23, 2020 42.10 42.67 42.10 42.21 3,639,536 +0.30(+0.72%)
Apr 22, 2020 41.71 42.04 41.38 41.91 3,700,413 +0.71(+1.72%)
Apr 21, 2020 41.45 41.70 40.97 41.20 3,568,352 -0.52(-1.25%)
Apr 20, 2020 41.82 42.39 41.72 41.72 3,304,313 -0.35(-0.83%)
Apr 17, 2020 42.30 42.39 41.69 42.07 4,831,900 +0.27(+0.65%)
Apr 16, 2020 40.93 41.90 40.82 41.80 5,746,979 +1.98(+4.97%)
Apr 15, 2020 39.70 40.29 39.46 39.82 3,285,242 -0.56(-1.39%)
Apr 14, 2020 39.53 40.43 39.36 40.38 5,900,001 +1.44(+3.70%)
Apr 13, 2020 38.90 39.19 38.69 38.94 2,411,570 +0.06(+0.15%)
Apr 09, 2020 39.17 39.24 38.63 38.88 7,976,900 +0.80(+2.10%)
Apr 08, 2020 37.78 38.33 37.46 38.08 2,753,824 +0.55(+1.47%)
Apr 07, 2020 38.40 38.40 37.53 37.53 4,121,549 -0.38(-1.00%)
Apr 06, 2020 37.41 38.04 37.37 37.91 4,134,039 +0.77(+2.07%)
Apr 03, 2020 37.00 37.38 36.73 37.14 4,358,400 -0.56(-1.49%)
Apr 02, 2020 37.03 37.81 36.67 37.70 3,544,774 +0.48(+1.29%)
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.