Glaxosmithkline Plc (NY: GSK )

39.26 USD -0.21 (-0.53%)
Official Closing Price Updated: 7:54 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 39.78 39.78 39.18 39.26 3,683,948 -0.21(-0.53%)
Sep 17, 2020 39.43 39.74 39.25 39.47 2,611,980 +0.05(+0.13%)
Sep 16, 2020 39.45 39.71 39.39 39.42 2,089,323 +0.15(+0.38%)
Sep 15, 2020 39.44 39.62 39.23 39.27 1,755,757 +0.19(+0.49%)
Sep 14, 2020 39.15 39.25 39.02 39.08 1,527,255 -0.03(-0.08%)
Sep 11, 2020 39.10 39.21 38.85 39.11 2,135,500 +0.34(+0.88%)
Sep 10, 2020 39.47 39.60 38.70 38.77 2,627,044 -0.98(-2.47%)
Sep 09, 2020 39.93 40.13 39.75 39.75 3,273,945 +0.78(+2.00%)
Sep 08, 2020 39.14 39.35 38.82 38.97 3,045,617 +0.50(+1.30%)
Sep 04, 2020 38.92 39.01 37.98 38.47 3,770,800 -0.54(-1.38%)
Sep 03, 2020 39.87 39.96 38.81 39.01 2,762,128 -0.89(-2.23%)
Sep 02, 2020 39.50 39.94 39.40 39.90 2,842,545 +0.94(+2.41%)
Sep 01, 2020 39.30 39.35 38.71 38.96 3,712,244 -0.64(-1.62%)
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%)
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.