Glaxosmithkline Plc (NY: GSK )

37.98 USD +0.23 (+0.61%)
Official Closing Price Updated: 7:45 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.15 38.21 37.77 37.79 5,655,904 -0.48(-1.25%)
Nov 29, 2016 38.31 38.37 38.17 38.27 4,381,576 -0.02(-0.05%)
Nov 28, 2016 38.49 38.57 38.28 38.29 3,321,901 -0.57(-1.47%)
Nov 25, 2016 38.99 38.99 38.75 38.86 3,027,774 +0.76(+1.99%)
Nov 23, 2016 38.10 38.10 38.10 0 +0.06(+0.16%)
Nov 22, 2016 38.52 38.59 37.85 38.04 3,673,158 -0.39(-1.01%)
Nov 21, 2016 38.36 38.46 38.23 38.43 3,060,548 +0.32(+0.84%)
Nov 18, 2016 38.29 38.34 38.04 38.11 3,429,658 -0.34(-0.88%)
Nov 17, 2016 38.28 38.52 38.21 38.45 6,254,637 +0.27(+0.71%)
Nov 16, 2016 38.56 38.88 38.10 38.18 8,761,861 -0.75(-1.93%)
Nov 15, 2016 38.73 38.99 38.60 38.93 3,964,132 -0.05(-0.13%)
Nov 14, 2016 39.03 39.08 38.81 38.98 3,105,236 -0.21(-0.54%)
Nov 11, 2016 39.37 39.62 39.08 39.19 5,681,499 -0.71(-1.78%)
Nov 10, 2016 39.67 40.15 39.42 39.90 5,776,940 -0.50(-1.24%)
Nov 09, 2016 40.18 40.60 39.60 40.40 7,359,321 +1.26(+3.22%)
Nov 08, 2016 38.99 39.40 38.93 39.14 3,381,650 +0.30(+0.77%)
Nov 07, 2016 38.89 39.00 38.76 38.84 3,327,351 +0.21(+0.54%)
Nov 04, 2016 38.78 38.88 38.58 38.63 4,027,132 -0.11(-0.28%)
Nov 03, 2016 39.63 39.67 38.72 38.74 4,225,579 -0.75(-1.90%)
Nov 02, 2016 39.87 39.91 39.43 39.49 4,918,336 -0.36(-0.90%)
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.