Glaxosmithkline Plc (NY: GSK )

34.42 USD -0.26 (-0.74%)
Streaming Delayed Price Updated: 1:31 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 45.98 46.16 45.65 45.88 588,200 -0.43(-0.93%)
Nov 26, 2003 45.88 46.21 45.82 46.31 662,900 -0.19(-0.41%)
Nov 25, 2003 47.10 47.11 46.36 46.50 1,160,700 -0.90(-1.90%)
Nov 24, 2003 47.13 47.47 47.00 47.40 727,800 +0.31(+0.66%)
Nov 21, 2003 45.95 47.22 46.79 47.09 1,522,600 +1.14(+2.48%)
Nov 20, 2003 45.74 46.44 45.74 45.95 978,000 -0.38(-0.82%)
Nov 19, 2003 46.33 46.48 46.18 46.33 1,655,900 -0.52(-1.11%)
Nov 18, 2003 46.94 47.24 46.84 46.85 999,300 -0.09(-0.19%)
Nov 17, 2003 46.99 47.04 46.77 46.94 1,150,200 -0.13(-0.28%)
Nov 14, 2003 47.30 47.37 47.09 47.07 1,528,500 +0.31(+0.66%)
Nov 13, 2003 45.18 47.00 45.18 46.76 1,455,300 +1.58(+3.50%)
Nov 12, 2003 45.00 45.33 45.00 45.18 1,290,100 +1.22(+2.78%)
Nov 11, 2003 43.65 44.28 43.65 43.96 688,400 +0.42(+0.96%)
Nov 10, 2003 43.59 44.00 43.48 43.54 682,700 -0.05(-0.11%)
Nov 07, 2003 43.69 44.22 43.64 43.59 907,000 +0.20(+0.46%)
Nov 06, 2003 43.39 43.43 43.00 43.39 997,000 +0.12(+0.28%)
Nov 05, 2003 43.05 43.12 43.02 43.27 669,400 +0.40(+0.93%)
Nov 04, 2003 43.05 43.12 42.73 42.87 532,530 -0.53(-1.22%)
Nov 03, 2003 43.29 43.82 43.27 43.40 733,335 +0.12(+0.28%)
Oct 31, 2003 42.80 43.40 42.76 43.28 679,300 -0.13(-0.30%)
Oct 30, 2003 43.81 43.89 43.36 43.41 471,200 +0.16(+0.37%)
Oct 29, 2003 43.93 43.93 42.95 43.25 620,400 -0.67(-1.53%)
Oct 28, 2003 43.33 44.12 43.18 43.92 892,600 +0.44(+1.01%)
Oct 27, 2003 43.60 43.90 43.45 43.48 669,300 +0.53(+1.23%)
Oct 24, 2003 43.27 43.27 42.75 42.95 482,900 -0.32(-0.74%)
Oct 23, 2003 42.69 43.45 42.65 43.27 1,398,300 +0.35(+0.82%)
Oct 22, 2003 43.10 43.18 42.55 42.92 1,194,900 -1.00(-2.28%)
Oct 21, 2003 43.65 43.99 43.50 43.92 816,800 +0.39(+0.90%)
Oct 20, 2003 43.45 43.49 43.33 43.53 436,300 +0.17(+0.39%)
Oct 17, 2003 43.40 43.62 43.23 43.36 774,400 +0.01(+0.02%)
Oct 16, 2003 43.05 43.45 43.04 43.35 662,300 -0.27(-0.62%)
Oct 15, 2003 43.79 43.92 43.52 43.62 1,329,100 -0.26(-0.59%)
Oct 14, 2003 43.52 44.00 43.43 43.88 760,400 +0.31(+0.71%)
Oct 13, 2003 43.35 43.70 43.39 43.57 511,000 +0.22(+0.51%)
Oct 10, 2003 43.29 43.56 43.20 43.35 584,100 -0.11(-0.25%)
Oct 09, 2003 43.39 43.80 43.39 43.46 562,100 +0.52(+1.21%)
Oct 08, 2003 43.39 43.39 42.75 42.94 467,700 -0.18(-0.42%)
Oct 07, 2003 42.99 43.16 42.50 43.12 841,200 -0.28(-0.65%)
Oct 06, 2003 43.69 43.69 43.20 43.40 694,900 +0.39(+0.91%)
Oct 03, 2003 43.74 43.88 43.09 43.01 1,321,400 +0.00(+0.00%)
Oct 02, 2003 42.82 43.25 42.80 43.01 965,100 +0.24(+0.56%)
Oct 01, 2003 42.13 42.86 42.10 42.77 1,067,800 +0.37(+0.87%)
Sep 30, 2003 42.68 42.68 42.00 42.40 857,800 -0.61(-1.42%)
Sep 29, 2003 42.81 43.01 42.65 43.01 521,200 +0.20(+0.47%)
Sep 26, 2003 42.54 43.03 42.45 42.81 1,094,600 +0.43(+1.01%)
Sep 25, 2003 42.84 42.93 42.37 42.38 742,200 +0.14(+0.33%)
Sep 24, 2003 42.86 42.90 42.12 42.24 878,100 -0.66(-1.54%)
Sep 23, 2003 42.11 43.15 42.82 42.90 1,053,000 +0.79(+1.88%)
Sep 22, 2003 41.62 42.60 41.51 42.11 1,190,000 +0.22(+0.53%)
Sep 19, 2003 42.22 42.34 41.73 41.89 866,600 -0.70(-1.64%)
Sep 18, 2003 42.50 42.73 42.40 42.59 1,025,200 +0.39(+0.92%)
Sep 17, 2003 41.90 42.20 41.84 42.20 829,200 +0.60(+1.44%)
Sep 16, 2003 41.21 41.69 41.21 41.60 616,600 +0.40(+0.97%)
Sep 15, 2003 41.45 41.48 41.05 41.20 630,900 -0.32(-0.77%)
Sep 12, 2003 41.39 41.66 41.17 41.52 641,400 +0.02(+0.05%)
Sep 11, 2003 41.60 41.70 41.37 41.50 1,143,600 -0.22(-0.53%)
Sep 10, 2003 41.65 42.09 41.47 41.72 1,319,000 +1.19(+2.94%)
Sep 09, 2003 40.40 40.98 40.40 40.53 1,252,000 -0.50(-1.22%)
Sep 08, 2003 40.45 41.19 40.35 41.03 1,400,700 +0.39(+0.96%)
Sep 05, 2003 40.24 41.30 40.01 40.64 1,966,800 +0.43(+1.07%)
Sep 04, 2003 40.19 40.71 40.12 40.21 946,600 +0.66(+1.67%)
Sep 03, 2003 39.38 39.90 39.29 39.55 773,200 +0.15(+0.38%)
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.