Glaxosmithkline Plc (NY: GSK )

38.47 USD +0.31 (+0.81%)
Official Closing Price Updated: 7:51 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 39.59 39.93 39.49 39.60 2,153,997 +0.00(+0.00%)
Aug 28, 2020 39.73 39.74 39.35 39.60 2,110,200 -0.15(-0.38%)
Aug 27, 2020 40.23 40.25 39.62 39.75 2,501,296 -0.46(-1.14%)
Aug 26, 2020 40.02 40.21 39.92 40.21 1,691,222 +0.07(+0.17%)
Aug 25, 2020 40.38 40.45 40.03 40.14 1,910,109 -0.10(-0.25%)
Aug 24, 2020 40.56 40.61 40.02 40.24 3,577,866 +0.03(+0.07%)
Aug 21, 2020 40.00 40.24 39.86 40.21 2,218,100 -0.38(-0.94%)
Aug 20, 2020 40.62 40.69 40.41 40.59 1,867,174 -0.15(-0.37%)
Aug 19, 2020 41.32 41.32 40.72 40.74 1,635,131 -0.35(-0.85%)
Aug 18, 2020 41.22 41.25 40.92 41.09 1,989,918 -0.04(-0.10%)
Aug 17, 2020 40.71 41.25 40.71 41.13 2,691,234 +0.58(+1.43%)
Aug 14, 2020 40.54 40.78 40.44 40.55 3,258,800 -0.64(-1.55%)
Aug 13, 2020 41.52 41.56 41.11 41.19 2,853,067 -0.97(-2.30%)
Aug 12, 2020 41.94 42.40 41.87 42.16 3,314,441 +0.87(+2.11%)
Aug 11, 2020 41.50 41.53 41.21 41.29 2,881,241 +0.35(+0.85%)
Aug 10, 2020 41.00 41.02 40.71 40.94 2,171,800 +0.15(+0.37%)
Aug 07, 2020 40.61 40.85 40.56 40.79 2,948,500 -0.18(-0.44%)
Aug 06, 2020 40.94 41.08 40.65 40.97 2,896,758 -0.24(-0.58%)
Aug 05, 2020 41.59 41.66 41.11 41.21 2,363,486 -0.03(-0.07%)
Aug 04, 2020 40.97 41.32 40.92 41.24 2,187,399 -0.05(-0.12%)
Aug 03, 2020 41.07 41.55 40.96 41.29 2,940,755 +0.97(+2.41%)
Jul 31, 2020 41.00 41.05 40.06 40.32 5,256,300 +0.07(+0.17%)
Jul 30, 2020 39.80 40.32 39.62 40.25 3,566,301 -0.34(-0.84%)
Jul 29, 2020 41.04 41.07 40.17 40.59 5,061,438 -0.71(-1.72%)
Jul 28, 2020 41.30 41.66 41.25 41.30 4,144,957 +0.42(+1.03%)
Jul 27, 2020 40.68 40.99 40.58 40.88 2,962,618 +0.59(+1.46%)
Jul 24, 2020 40.37 40.51 40.15 40.29 3,716,000 -0.01(-0.02%)
Jul 23, 2020 41.27 41.29 40.29 40.30 4,425,092 -0.87(-2.11%)
Jul 22, 2020 41.36 41.55 41.00 41.17 2,072,472 -0.40(-0.96%)
Jul 21, 2020 41.85 41.87 41.42 41.57 2,906,681 -0.01(-0.02%)
Jul 20, 2020 42.18 42.40 41.41 41.58 2,945,074 -0.24(-0.57%)
Jul 17, 2020 41.53 41.95 41.47 41.82 2,624,900 +0.33(+0.80%)
Jul 16, 2020 41.67 41.74 41.23 41.49 2,747,016 -0.46(-1.10%)
Jul 15, 2020 41.61 42.10 41.44 41.95 4,900,704 +1.25(+3.07%)
Jul 14, 2020 40.17 40.76 40.05 40.70 3,780,531 +0.63(+1.57%)
Jul 13, 2020 40.15 40.67 39.97 40.07 3,284,068 +0.16(+0.40%)
Jul 10, 2020 40.07 40.17 39.35 39.91 3,433,700 -0.46(-1.14%)
Jul 09, 2020 40.79 41.00 40.12 40.37 2,770,794 -0.38(-0.93%)
Jul 08, 2020 40.57 40.79 40.38 40.75 2,253,817 +0.37(+0.92%)
Jul 07, 2020 40.29 40.83 40.26 40.38 2,064,961 -0.63(-1.54%)
Jul 06, 2020 40.85 41.31 40.83 41.01 2,162,936 -0.21(-0.51%)
Jul 02, 2020 41.15 41.28 40.95 41.22 2,713,900 +0.36(+0.88%)
Jul 01, 2020 40.71 41.12 40.53 40.86 2,473,723 +0.07(+0.17%)
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%)
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.