Glaxosmithkline Plc (NY: GSK )

36.65 USD +0.19 (+0.52%)
Official Closing Price Updated: 7:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 37.99 38.00 37.17 37.46 1,500,900 +0.65(+1.77%)
Dec 30, 2002 36.81 36.90 36.47 36.81 936,100 +0.89(+2.48%)
Dec 27, 2002 36.44 36.54 35.90 35.92 595,700 -0.68(-1.86%)
Dec 26, 2002 36.79 36.99 36.55 36.60 438,400 -0.29(-0.79%)
Dec 24, 2002 36.60 37.22 36.60 36.89 375,400 +0.24(+0.65%)
Dec 23, 2002 36.35 36.69 36.10 36.65 940,400 -0.09(-0.24%)
Dec 20, 2002 36.18 36.79 35.95 36.74 788,400 +0.64(+1.77%)
Dec 19, 2002 35.91 36.14 35.64 36.10 1,073,300 -0.46(-1.26%)
Dec 18, 2002 37.05 37.23 36.50 36.56 770,100 -0.35(-0.95%)
Dec 17, 2002 37.25 37.40 36.71 36.91 944,600 -0.89(-2.35%)
Dec 16, 2002 36.89 38.00 36.89 37.80 826,100 +1.05(+2.86%)
Dec 13, 2002 36.58 37.13 36.17 36.75 823,600 -0.49(-1.32%)
Dec 12, 2002 37.71 37.96 37.20 37.24 629,100 -0.46(-1.22%)
Dec 11, 2002 37.28 38.23 37.28 37.70 855,200 +0.27(+0.72%)
Dec 10, 2002 37.58 38.00 37.16 37.43 858,500 +0.83(+2.27%)
Dec 09, 2002 37.01 37.15 36.60 36.60 1,437,000 -0.25(-0.68%)
Dec 06, 2002 36.51 37.00 36.49 36.85 1,109,100 +0.01(+0.03%)
Dec 05, 2002 37.84 37.84 36.52 36.84 1,258,200 -0.60(-1.60%)
Dec 04, 2002 37.03 37.59 36.88 37.44 1,323,900 +0.19(+0.51%)
Dec 03, 2002 37.56 37.69 36.97 37.25 1,105,300 -0.20(-0.53%)
Dec 02, 2002 38.01 38.01 37.18 37.45 1,412,200 -0.55(-1.45%)
Nov 29, 2002 37.59 38.00 37.50 38.00 845,800 -0.40(-1.04%)
Nov 27, 2002 38.43 38.89 38.39 38.40 732,000 +0.32(+0.84%)
Nov 26, 2002 39.00 39.07 37.99 38.08 957,200 -1.36(-3.45%)
Nov 25, 2002 39.25 39.58 38.90 39.44 1,434,800 -0.13(-0.33%)
Nov 22, 2002 39.53 39.96 39.00 39.57 731,600 -0.40(-1.00%)
Nov 21, 2002 39.82 40.00 39.67 39.97 471,600 +0.51(+1.29%)
Nov 20, 2002 39.21 39.59 39.00 39.46 741,100 -0.05(-0.13%)
Nov 19, 2002 39.19 39.75 39.15 39.51 819,600 +0.82(+2.12%)
Nov 18, 2002 39.08 39.25 38.69 38.69 647,300 -1.13(-2.84%)
Nov 15, 2002 39.19 39.95 39.14 39.82 630,500 +0.13(+0.33%)
Nov 14, 2002 39.43 39.75 39.01 39.69 686,600 +0.27(+0.68%)
Nov 13, 2002 39.60 40.00 39.00 39.42 1,359,400 +0.12(+0.31%)
Nov 12, 2002 39.75 40.00 39.30 39.30 498,100 +0.18(+0.46%)
Nov 11, 2002 39.19 39.55 39.01 39.12 658,700 -0.63(-1.58%)
Nov 08, 2002 39.85 40.05 39.58 39.75 840,000 +0.09(+0.23%)
Nov 07, 2002 39.71 40.49 39.60 39.66 962,600 -0.04(-0.10%)
Nov 06, 2002 39.32 39.82 39.00 39.70 857,800 +1.10(+2.85%)
Nov 05, 2002 37.79 38.85 37.69 38.60 668,200 +0.60(+1.58%)
Nov 04, 2002 37.89 38.38 37.69 38.00 651,200 +0.35(+0.93%)
Nov 01, 2002 37.69 37.72 37.15 37.65 754,300 -0.04(-0.11%)
Oct 31, 2002 38.12 38.27 37.56 37.69 700,400 +0.01(+0.03%)
Oct 30, 2002 37.94 37.97 37.40 37.68 701,800 -0.82(-2.13%)
Oct 29, 2002 38.90 39.14 37.71 38.50 758,600 +0.00(+0.00%)
Oct 28, 2002 38.90 39.51 38.20 38.50 740,800 -0.27(-0.70%)
Oct 25, 2002 38.21 39.10 37.92 38.77 769,300 +0.77(+2.03%)
Oct 24, 2002 37.95 38.42 37.58 38.00 1,371,600 -1.27(-3.23%)
Oct 23, 2002 39.52 39.78 38.55 39.27 1,914,000 -2.07(-5.01%)
Oct 22, 2002 41.82 41.97 40.55 41.34 833,700 -0.48(-1.15%)
Oct 21, 2002 41.13 41.88 40.75 41.82 876,400 -0.16(-0.38%)
Oct 18, 2002 42.17 42.49 41.55 41.98 1,134,700 -1.11(-2.58%)
Oct 17, 2002 42.98 43.15 42.40 43.09 657,200 +1.11(+2.64%)
Oct 16, 2002 42.03 42.40 41.88 41.98 1,023,900 -0.98(-2.28%)
Oct 15, 2002 42.07 42.99 42.00 42.96 1,137,800 +1.21(+2.90%)
Oct 14, 2002 41.16 41.87 41.16 41.75 870,200 +0.67(+1.63%)
Oct 11, 2002 40.58 41.20 39.83 41.08 620,000 +0.87(+2.16%)
Oct 10, 2002 38.60 40.45 38.39 40.21 1,135,700 +0.71(+1.80%)
Oct 09, 2002 39.40 40.18 39.34 39.50 1,090,200 -0.60(-1.50%)
Oct 08, 2002 40.12 40.16 39.23 40.10 1,689,400 +0.41(+1.03%)
Oct 07, 2002 39.63 40.40 39.42 39.69 748,600 -0.96(-2.36%)
Oct 04, 2002 40.96 41.15 40.30 40.65 1,068,700 -0.97(-2.33%)
Oct 03, 2002 41.97 42.95 41.41 41.62 1,469,400 +0.61(+1.49%)
Oct 02, 2002 41.10 41.63 40.93 41.01 1,513,800 +0.52(+1.28%)
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.