Glaxosmithkline Plc (NY: GSK )

34.01 USD +0.40 (+1.19%)
Streaming Delayed Price Updated: 8:15 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 42.79 44.48 43.95 44.48 5,139,409 +1.69(+3.95%)
Nov 29, 2011 42.74 42.89 42.58 42.79 2,297,672 +0.45(+1.06%)
Nov 28, 2011 42.28 42.50 42.15 42.34 2,159,385 +0.84(+2.02%)
Nov 25, 2011 41.63 42.02 41.50 41.50 1,311,294 -0.53(-1.26%)
Nov 23, 2011 42.33 42.42 41.95 42.03 2,044,273 -0.43(-1.01%)
Nov 22, 2011 42.45 42.56 42.06 42.46 5,356,857 -0.29(-0.68%)
Nov 21, 2011 42.64 42.91 42.42 42.75 2,514,771 -0.54(-1.25%)
Nov 18, 2011 43.80 43.84 43.28 43.29 1,859,022 -0.21(-0.48%)
Nov 17, 2011 44.03 44.08 43.26 43.50 2,207,604 -0.38(-0.87%)
Nov 16, 2011 44.15 44.49 43.88 43.88 1,808,512 -0.76(-1.70%)
Nov 15, 2011 44.64 44.83 44.41 44.64 1,910,549 +0.37(+0.84%)
Nov 14, 2011 44.37 44.59 44.15 44.27 1,218,174 -0.54(-1.21%)
Nov 11, 2011 44.58 45.00 44.53 44.81 1,614,966 +0.59(+1.33%)
Nov 10, 2011 44.15 44.32 43.65 44.22 2,805,163 +0.82(+1.89%)
Nov 09, 2011 43.87 43.92 43.10 43.40 3,724,324 -1.66(-3.68%)
Nov 08, 2011 44.79 45.09 44.53 45.06 3,825,114 +0.64(+1.44%)
Nov 07, 2011 44.04 44.44 43.86 44.42 2,439,810 -0.01(-0.02%)
Nov 04, 2011 44.59 44.75 44.06 44.43 3,405,241 -0.12(-0.27%)
Nov 03, 2011 43.94 44.60 43.48 44.55 3,568,540 +1.28(+2.96%)
Nov 02, 2011 43.25 43.65 43.10 43.27 3,223,506 -0.63(-1.44%)
Nov 01, 2011 43.69 44.33 43.64 43.90 4,613,764 -0.89(-1.99%)
Oct 31, 2011 45.06 45.68 44.79 44.79 3,406,771 -0.14(-0.31%)
Oct 28, 2011 44.83 45.03 44.57 44.93 2,370,832 +0.18(+0.40%)
Oct 27, 2011 44.89 44.97 44.09 44.75 3,862,779 -0.08(-0.18%)
Oct 26, 2011 44.93 45.02 44.20 44.83 3,519,863 +0.82(+1.86%)
Oct 25, 2011 44.20 44.46 43.90 44.01 3,063,824 -0.71(-1.59%)
Oct 24, 2011 44.22 44.78 44.20 44.72 3,052,896 -0.28(-0.62%)
Oct 21, 2011 44.72 45.00 44.56 45.00 3,533,125 +1.03(+2.34%)
Oct 20, 2011 44.05 44.14 43.60 43.97 2,578,396 +0.64(+1.48%)
Oct 19, 2011 43.67 43.78 43.18 43.33 2,124,097 -0.07(-0.16%)
Oct 18, 2011 43.10 43.75 42.70 43.40 2,470,552 +0.17(+0.39%)
Oct 17, 2011 43.54 43.58 43.20 43.23 2,039,289 -0.41(-0.94%)
Oct 14, 2011 43.49 43.80 43.48 43.64 2,497,946 -0.17(-0.39%)
Oct 13, 2011 42.89 43.81 42.73 43.81 3,911,957 +0.41(+0.94%)
Oct 12, 2011 43.49 43.80 43.32 43.40 6,285,548 +0.06(+0.14%)
Oct 11, 2011 43.27 43.49 43.13 43.34 2,544,855 -0.41(-0.94%)
Oct 10, 2011 43.44 43.78 43.44 43.75 2,707,924 +0.87(+2.03%)
Oct 07, 2011 42.91 43.20 42.60 42.88 3,915,538 +0.51(+1.20%)
Oct 06, 2011 42.16 42.37 41.94 42.37 4,326,731 +0.54(+1.29%)
Oct 05, 2011 41.18 41.86 41.04 41.83 3,238,056 +0.75(+1.83%)
Oct 04, 2011 40.54 41.10 40.08 41.08 4,294,941 +0.55(+1.36%)
Oct 03, 2011 40.84 41.22 40.52 40.53 3,270,252 -0.76(-1.84%)
Sep 30, 2011 41.27 41.88 41.04 41.29 2,574,059 -0.45(-1.08%)
Sep 29, 2011 42.46 42.62 41.26 41.74 3,806,592 -0.06(-0.14%)
Sep 28, 2011 42.40 42.55 41.70 41.80 2,365,619 -0.39(-0.92%)
Sep 27, 2011 42.08 42.63 42.00 42.19 2,350,699 +0.67(+1.61%)
Sep 26, 2011 41.19 41.53 40.75 41.52 3,350,901 +0.85(+2.09%)
Sep 23, 2011 40.21 40.67 40.12 40.67 2,688,499 +0.36(+0.89%)
Sep 22, 2011 40.11 40.43 39.92 40.31 3,052,300 -0.62(-1.51%)
Sep 21, 2011 41.56 41.86 40.92 40.93 3,313,450 -1.10(-2.62%)
Sep 20, 2011 41.73 42.31 41.51 42.03 3,525,899 +0.52(+1.25%)
Sep 19, 2011 40.54 41.68 40.39 41.51 4,890,901 +0.05(+0.12%)
Sep 16, 2011 41.25 41.55 41.06 41.46 4,233,809 +0.28(+0.68%)
Sep 15, 2011 41.12 41.41 40.89 41.18 2,450,587 +0.18(+0.44%)
Sep 14, 2011 40.72 41.10 40.28 41.00 3,720,645 +0.28(+0.69%)
Sep 13, 2011 40.77 41.03 40.44 40.72 2,434,336 -0.17(-0.42%)
Sep 12, 2011 40.22 40.92 40.21 40.89 2,918,288 -0.18(-0.44%)
Sep 09, 2011 41.78 41.79 40.87 41.07 4,694,929 -0.74(-1.77%)
Sep 08, 2011 41.82 42.35 41.68 41.81 2,028,532 -0.42(-0.99%)
Sep 07, 2011 41.72 42.24 41.68 42.23 1,511,382 +0.68(+1.64%)
Sep 06, 2011 41.13 41.57 40.65 41.55 3,919,349 -0.19(-0.46%)
Sep 02, 2011 41.84 42.21 41.48 41.74 3,066,958 -0.87(-2.04%)
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.