Glaxosmithkline Plc (NY: GSK )

37.07 USD -0.16 (-0.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,562,306 +0.01(+0.03%)
Oct 28, 2020 34.66 34.70 33.87 33.95 7,482,752 -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%)
Oct 01, 2020 37.61 37.70 36.98 37.14 3,882,246 -0.50(-1.33%)
Sep 30, 2020 38.11 38.12 37.50 37.64 3,739,721 +0.21(+0.56%)
Sep 29, 2020 37.60 37.86 37.27 37.43 2,868,322 -0.43(-1.14%)
Sep 28, 2020 37.84 38.16 37.78 37.86 3,011,667 +0.06(+0.16%)
Sep 25, 2020 37.31 37.81 37.29 37.80 3,275,500 +0.42(+1.12%)
Sep 24, 2020 37.58 37.65 37.09 37.38 3,502,874 -0.41(-1.08%)
Sep 23, 2020 38.61 38.63 37.75 37.79 3,331,495 -0.21(-0.55%)
Sep 22, 2020 37.95 38.12 37.70 38.00 3,299,268 -0.21(-0.55%)
Sep 21, 2020 38.53 38.55 37.70 38.21 4,420,920 -1.05(-2.67%)
Sep 18, 2020 39.78 39.78 39.18 39.26 3,683,900 -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%)
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.