Glaxosmithkline Plc (NY: GSK )

37.80 USD +0.11 (+0.29%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.53 41.30 40.41 41.29 4,139,291 +0.65(+1.60%)
Jan 28, 2016 40.53 40.89 39.94 40.64 5,344,813 +0.04(+0.10%)
Jan 27, 2016 41.05 41.14 40.35 40.60 3,607,998 -0.23(-0.56%)
Jan 26, 2016 40.48 40.86 40.09 40.83 4,602,649 +1.15(+2.90%)
Jan 25, 2016 40.14 40.24 39.63 39.68 2,878,115 -0.35(-0.87%)
Jan 22, 2016 39.78 40.10 39.73 40.03 3,099,772 +0.99(+2.54%)
Jan 21, 2016 38.79 39.32 38.40 39.04 3,971,360 +0.09(+0.23%)
Jan 20, 2016 38.92 39.21 37.97 38.95 4,855,560 -0.33(-0.84%)
Jan 19, 2016 39.86 39.88 38.92 39.28 4,574,346 +0.38(+0.98%)
Jan 15, 2016 38.88 38.90 38.90 38.90 5,671,300 -1.38(-3.43%)
Jan 14, 2016 39.60 40.42 39.40 40.28 3,924,160 +1.12(+2.86%)
Jan 13, 2016 40.07 40.22 39.12 39.16 3,522,082 -0.29(-0.74%)
Jan 12, 2016 39.45 39.56 38.94 39.45 3,554,810 +0.16(+0.41%)
Jan 11, 2016 39.73 39.83 38.87 39.29 4,618,644 -0.13(-0.33%)
Jan 08, 2016 40.11 40.27 39.38 39.42 5,258,259 +0.41(+1.05%)
Jan 07, 2016 39.25 39.56 38.93 39.01 4,635,423 -1.23(-3.06%)
Jan 06, 2016 40.20 40.47 40.04 40.24 2,708,847 -0.44(-1.08%)
Jan 05, 2016 40.26 40.76 40.24 40.68 3,138,757 +0.23(+0.57%)
Jan 04, 2016 40.25 40.47 39.85 40.45 4,051,595 +0.10(+0.25%)
Dec 31, 2015 40.80 40.35 40.35 40.35 2,047,500 -0.69(-1.68%)
Dec 30, 2015 40.97 41.27 40.92 41.04 2,087,023 -0.15(-0.36%)
Dec 29, 2015 41.03 41.33 41.00 41.19 2,165,916 +0.27(+0.66%)
Dec 28, 2015 40.76 41.05 40.75 40.92 2,106,679 -0.01(-0.02%)
Dec 24, 2015 40.91 40.93 40.93 40.93 916,600 -0.03(-0.07%)
Dec 23, 2015 40.40 41.06 40.40 40.96 3,626,730 +1.06(+2.66%)
Dec 22, 2015 39.74 39.96 39.60 39.90 4,009,040 +0.08(+0.20%)
Dec 21, 2015 40.30 40.32 39.56 39.82 2,843,927 +0.39(+0.99%)
Dec 18, 2015 39.77 39.85 39.43 39.43 3,021,695 -0.40(-1.00%)
Dec 17, 2015 40.46 40.47 39.80 39.83 3,435,035 -0.41(-1.02%)
Dec 16, 2015 39.96 40.28 39.58 40.24 3,226,197 +0.90(+2.29%)
Dec 15, 2015 39.28 39.59 39.27 39.34 3,215,102 +0.24(+0.61%)
Dec 14, 2015 39.25 39.28 38.65 39.10 3,859,170 -0.21(-0.53%)
Dec 11, 2015 39.77 39.80 39.26 39.31 2,878,178 -0.61(-1.53%)
Dec 10, 2015 40.04 40.12 39.79 39.92 2,938,690 +0.31(+0.78%)
Dec 09, 2015 40.03 40.26 39.47 39.61 3,069,489 +0.11(+0.28%)
Dec 08, 2015 39.38 39.70 39.27 39.50 3,079,748 -0.50(-1.25%)
Dec 07, 2015 40.21 40.23 39.77 40.00 2,521,209 -0.27(-0.67%)
Dec 04, 2015 40.09 40.31 39.80 40.27 3,162,226 +0.27(+0.68%)
Dec 03, 2015 40.81 40.85 39.84 40.00 3,042,403 -0.92(-2.25%)
Dec 02, 2015 41.29 41.46 40.80 40.92 2,722,577 +0.00(+0.00%)
Dec 01, 2015 40.71 40.94 40.51 40.92 3,235,427 +0.41(+1.01%)
Nov 30, 2015 40.88 40.96 40.49 40.51 2,946,593 -0.45(-1.10%)
Nov 27, 2015 41.03 41.16 40.94 40.96 1,559,866 +0.26(+0.64%)
Nov 25, 2015 40.84 40.70 40.70 40.70 2,932,100 +0.31(+0.77%)
Nov 24, 2015 40.04 40.44 40.01 40.39 3,899,608 -0.02(-0.05%)
Nov 23, 2015 40.80 41.00 40.34 40.41 2,953,863 -0.71(-1.73%)
Nov 20, 2015 41.48 41.60 41.10 41.12 2,654,401 -0.07(-0.17%)
Nov 19, 2015 41.39 41.42 41.08 41.19 2,940,056 +0.19(+0.46%)
Nov 18, 2015 40.80 41.03 40.69 41.00 3,316,724 +0.37(+0.91%)
Nov 17, 2015 40.63 40.96 40.54 40.63 3,016,182 +0.40(+0.99%)
Nov 16, 2015 39.85 40.26 39.78 40.23 2,938,543 +0.36(+0.90%)
Nov 13, 2015 39.67 40.00 39.62 39.87 2,902,487 -0.18(-0.45%)
Nov 12, 2015 40.63 40.72 40.05 40.05 3,281,565 -0.92(-2.25%)
Nov 11, 2015 41.25 41.34 40.97 40.97 2,295,044 +0.01(+0.02%)
Nov 10, 2015 40.84 41.05 40.59 40.96 3,107,155 -0.58(-1.40%)
Nov 09, 2015 41.60 41.67 41.28 41.54 3,592,070 -0.38(-0.91%)
Nov 06, 2015 41.96 42.03 41.54 41.92 5,331,106 -0.36(-0.85%)
Nov 05, 2015 42.53 42.53 42.05 42.28 2,574,840 -0.32(-0.75%)
Nov 04, 2015 43.07 43.15 42.43 42.60 4,463,154 +0.10(+0.24%)
Nov 03, 2015 42.57 42.79 42.31 42.50 6,825,030 -0.61(-1.41%)
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.