Glaxosmithkline Plc (NY: GSK )

37.96 USD +0.28 (+0.74%)
Streaming Delayed Price Updated: 4:10 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.75 51.43 50.16 50.39 933,935 -0.36(-0.71%)
Dec 28, 2007 50.78 51.16 50.59 50.75 1,041,318 -0.57(-1.11%)
Dec 27, 2007 51.62 51.67 51.12 51.32 1,405,660 +0.31(+0.61%)
Dec 26, 2007 51.01 51.25 50.81 51.01 723,790 -0.23(-0.45%)
Dec 24, 2007 50.71 51.62 50.71 51.24 676,603 +0.33(+0.65%)
Dec 21, 2007 51.13 51.37 50.78 50.91 1,817,058 +0.18(+0.35%)
Dec 20, 2007 51.50 51.53 50.49 50.73 2,040,766 -0.30(-0.59%)
Dec 19, 2007 51.36 51.60 50.80 51.03 1,654,767 +0.14(+0.28%)
Dec 18, 2007 51.58 51.69 50.80 50.89 1,876,836 -0.71(-1.38%)
Dec 17, 2007 52.47 52.54 51.58 51.60 2,690,255 -1.40(-2.64%)
Dec 14, 2007 53.16 53.68 52.96 53.00 1,900,529 -0.93(-1.72%)
Dec 13, 2007 54.08 54.17 53.48 53.93 1,624,072 +0.50(+0.94%)
Dec 12, 2007 53.73 53.93 53.16 53.43 2,251,989 +1.02(+1.95%)
Dec 11, 2007 53.54 53.55 52.38 52.41 1,640,661 -0.86(-1.61%)
Dec 10, 2007 53.25 53.57 52.95 53.27 2,024,317 +0.00(+0.00%)
Dec 07, 2007 53.14 53.33 52.75 53.27 1,436,859 +0.42(+0.79%)
Dec 06, 2007 52.61 52.92 52.56 52.85 1,458,725 +0.12(+0.23%)
Dec 05, 2007 52.77 52.97 52.58 52.73 1,391,101 +0.19(+0.36%)
Dec 04, 2007 53.25 53.31 52.38 52.54 2,013,101 -0.63(-1.18%)
Dec 03, 2007 53.56 53.70 52.87 53.17 2,078,463 +0.49(+0.93%)
Nov 30, 2007 53.25 53.45 52.47 52.68 2,639,536 +0.46(+0.88%)
Nov 29, 2007 52.07 52.52 51.95 52.22 1,825,270 +0.74(+1.44%)
Nov 28, 2007 50.87 52.34 50.78 51.48 2,369,429 +1.13(+2.24%)
Nov 27, 2007 50.34 50.53 50.09 50.35 1,651,482 +0.16(+0.32%)
Nov 26, 2007 51.38 51.43 50.11 50.19 2,252,616 -0.60(-1.18%)
Nov 23, 2007 51.28 51.51 50.40 50.79 2,968,600 +2.92(+6.10%)
Nov 21, 2007 48.20 48.43 47.65 47.87 1,883,980 -0.34(-0.71%)
Nov 20, 2007 47.63 48.55 47.49 48.21 1,778,650 +0.21(+0.44%)
Nov 19, 2007 48.40 48.49 47.85 48.00 1,003,000 -0.95(-1.94%)
Nov 16, 2007 49.28 49.34 48.71 48.95 1,409,300 -0.33(-0.67%)
Nov 15, 2007 49.67 49.80 49.17 49.28 1,265,626 -0.71(-1.42%)
Nov 14, 2007 50.10 50.85 49.76 49.99 1,937,676 -0.61(-1.21%)
Nov 13, 2007 50.75 51.33 50.15 50.60 2,349,328 +1.65(+3.37%)
Nov 12, 2007 48.70 49.64 48.57 48.95 3,174,868 -0.77(-1.55%)
Nov 09, 2007 49.51 50.28 49.46 49.72 2,915,077 -1.18(-2.32%)
Nov 08, 2007 50.64 50.90 50.18 50.90 1,620,940 +0.79(+1.58%)
Nov 07, 2007 50.98 51.12 50.11 50.11 1,287,530 -0.87(-1.71%)
Nov 06, 2007 50.64 51.04 50.64 50.98 777,308 +0.34(+0.67%)
Nov 05, 2007 50.84 51.17 50.33 50.64 979,130 -0.18(-0.35%)
Nov 02, 2007 51.29 51.33 50.40 50.82 1,133,300 +0.01(+0.02%)
Nov 01, 2007 51.40 51.52 50.72 50.81 1,156,600 -0.44(-0.86%)
Oct 31, 2007 51.06 51.47 50.86 51.25 1,859,100 +0.05(+0.10%)
Oct 30, 2007 51.05 51.34 51.00 51.20 1,191,000 +0.16(+0.31%)
Oct 29, 2007 50.44 51.48 50.39 51.04 2,184,000 +0.52(+1.03%)
Oct 26, 2007 50.27 50.87 50.15 50.52 1,257,600 -0.23(-0.45%)
Oct 25, 2007 50.62 50.84 50.44 50.75 1,744,700 -0.56(-1.09%)
Oct 24, 2007 50.75 51.35 50.66 51.31 2,649,700 -0.77(-1.48%)
Oct 23, 2007 52.38 52.39 51.54 52.08 2,963,090 +1.33(+2.62%)
Oct 22, 2007 50.54 50.86 50.31 50.75 1,420,300 -0.01(-0.02%)
Oct 19, 2007 51.34 51.43 50.70 50.76 1,818,500 -0.50(-0.98%)
Oct 18, 2007 51.39 51.70 51.26 51.26 1,358,100 -0.29(-0.56%)
Oct 17, 2007 52.03 52.14 51.29 51.55 1,521,900 -0.26(-0.50%)
Oct 16, 2007 51.70 52.19 51.58 51.81 1,134,700 -0.54(-1.03%)
Oct 15, 2007 52.66 52.70 52.10 52.35 993,600 +0.13(+0.25%)
Oct 12, 2007 52.14 52.23 51.92 52.22 1,453,239 -0.04(-0.08%)
Oct 11, 2007 52.64 52.68 52.14 52.26 3,185,600 -1.10(-2.06%)
Oct 10, 2007 53.50 53.66 53.34 53.36 857,100 -0.24(-0.45%)
Oct 09, 2007 53.73 53.78 53.41 53.60 935,100 -0.02(-0.04%)
Oct 08, 2007 53.91 53.91 53.38 53.62 1,348,400 -0.45(-0.83%)
Oct 05, 2007 54.36 54.46 54.00 54.07 1,775,900 -0.07(-0.13%)
Oct 04, 2007 54.25 54.53 54.05 54.14 1,240,700 +0.25(+0.46%)
Oct 03, 2007 53.99 54.37 53.82 53.89 843,400 +0.08(+0.15%)
Oct 02, 2007 53.91 54.06 53.58 53.81 1,002,700 +0.06(+0.11%)
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.