Glaxosmithkline Plc (NY: GSK )

38.05 USD +0.30 (+0.79%)
Streaming Delayed Price Updated: 7:05 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 42.91 42.74 42.74 42.74 2,610,600 -0.05(-0.12%)
Dec 30, 2014 42.81 42.99 42.66 42.79 3,268,957 -0.42(-0.97%)
Dec 29, 2014 43.45 43.50 43.17 43.21 2,951,346 +0.06(+0.14%)
Dec 26, 2014 42.97 43.29 42.90 43.15 1,985,462 +0.30(+0.70%)
Dec 24, 2014 42.75 42.85 42.85 42.85 1,336,900 +0.11(+0.26%)
Dec 23, 2014 43.28 43.31 42.62 42.74 4,711,070 -0.70(-1.61%)
Dec 22, 2014 43.75 43.77 43.25 43.44 4,328,539 +0.09(+0.21%)
Dec 19, 2014 43.08 43.58 42.98 43.35 3,510,515 +0.06(+0.14%)
Dec 18, 2014 42.86 43.31 42.66 43.29 5,533,839 +1.25(+2.97%)
Dec 17, 2014 41.91 42.30 41.73 42.04 4,131,477 +0.12(+0.29%)
Dec 16, 2014 41.46 42.39 41.38 41.92 5,864,950 +0.62(+1.50%)
Dec 15, 2014 42.37 42.53 41.29 41.30 5,419,812 -1.12(-2.64%)
Dec 12, 2014 43.33 43.70 42.41 42.42 4,894,431 -0.93(-2.15%)
Dec 11, 2014 43.41 43.91 43.26 43.35 4,677,416 -0.14(-0.32%)
Dec 10, 2014 43.27 43.57 43.20 43.49 13,732,181 -0.62(-1.41%)
Dec 09, 2014 44.88 44.92 43.90 44.11 8,001,475 -1.45(-3.18%)
Dec 08, 2014 45.85 45.94 45.51 45.56 2,807,643 -0.48(-1.04%)
Dec 05, 2014 45.91 46.11 45.74 46.04 2,436,949 +0.15(+0.33%)
Dec 04, 2014 46.13 46.30 45.82 45.89 3,003,185 -0.82(-1.76%)
Dec 03, 2014 46.74 46.88 46.58 46.71 2,383,853 -0.43(-0.91%)
Dec 02, 2014 46.97 47.18 46.87 47.14 2,357,151 +0.22(+0.47%)
Dec 01, 2014 46.94 47.08 46.79 46.92 3,448,705 +0.47(+1.01%)
Nov 28, 2014 46.53 46.73 46.42 46.45 1,409,717 -0.07(-0.15%)
Nov 26, 2014 46.45 46.52 46.52 46.52 2,047,500 +0.24(+0.52%)
Nov 25, 2014 46.12 46.48 46.07 46.28 2,773,746 +0.01(+0.02%)
Nov 24, 2014 46.39 46.40 46.10 46.27 2,596,739 -0.13(-0.28%)
Nov 21, 2014 46.34 46.63 46.26 46.40 2,977,457 +0.02(+0.04%)
Nov 20, 2014 46.41 46.55 46.26 46.38 2,879,621 +0.13(+0.28%)
Nov 19, 2014 46.22 46.46 45.96 46.25 3,216,475 -0.03(-0.06%)
Nov 18, 2014 46.02 46.29 45.98 46.28 3,511,099 +0.40(+0.87%)
Nov 17, 2014 45.73 46.03 45.71 45.88 3,170,524 +0.14(+0.31%)
Nov 14, 2014 45.67 45.81 45.62 45.74 2,591,730 +0.08(+0.18%)
Nov 13, 2014 45.65 45.90 45.55 45.66 3,048,112 +0.04(+0.09%)
Nov 12, 2014 45.70 45.81 45.41 45.62 2,818,998 -0.34(-0.74%)
Nov 11, 2014 45.62 45.96 45.47 45.96 4,118,950 +0.80(+1.77%)
Nov 10, 2014 45.23 45.32 45.08 45.16 2,040,380 +0.25(+0.56%)
Nov 07, 2014 44.90 45.00 44.72 44.91 4,143,220 +0.16(+0.36%)
Nov 06, 2014 45.11 45.20 44.69 44.75 3,261,567 -0.39(-0.86%)
Nov 05, 2014 45.43 45.47 45.08 45.14 3,618,257 -0.42(-0.92%)
Nov 04, 2014 45.60 45.65 45.41 45.56 3,246,185 +0.07(+0.15%)
Nov 03, 2014 45.49 45.60 45.22 45.49 2,819,851 +0.00(+0.00%)
Oct 31, 2014 45.29 45.51 45.16 45.49 3,553,781 +0.35(+0.78%)
Oct 30, 2014 44.79 45.23 44.76 45.14 3,716,076 +0.06(+0.13%)
Oct 29, 2014 45.15 45.31 44.94 45.08 3,080,032 -0.02(-0.04%)
Oct 28, 2014 45.18 45.21 44.91 45.10 3,721,222 -0.27(-0.60%)
Oct 27, 2014 45.65 45.79 45.20 45.37 4,814,002 -0.42(-0.92%)
Oct 24, 2014 45.64 45.79 45.56 45.79 6,918,240 +0.43(+0.95%)
Oct 23, 2014 45.09 45.59 44.95 45.36 5,735,298 +0.95(+2.14%)
Oct 22, 2014 44.60 45.03 44.37 44.41 9,085,947 +0.78(+1.79%)
Oct 21, 2014 43.09 43.74 43.03 43.63 10,021,462 +0.02(+0.05%)
Oct 20, 2014 43.43 43.68 43.30 43.61 4,080,447 -0.06(-0.14%)
Oct 17, 2014 43.60 43.85 43.51 43.67 4,666,065 +0.79(+1.84%)
Oct 16, 2014 41.97 43.16 41.91 42.88 7,657,951 -0.25(-0.58%)
Oct 15, 2014 43.13 43.22 42.30 43.13 7,745,906 -0.55(-1.26%)
Oct 14, 2014 43.86 44.11 43.58 43.68 4,514,308 -0.15(-0.34%)
Oct 13, 2014 44.34 44.49 43.81 43.83 4,150,889 -0.29(-0.66%)
Oct 10, 2014 44.50 44.63 44.10 44.12 8,094,139 -0.69(-1.54%)
Oct 09, 2014 45.38 45.59 44.78 44.81 7,850,596 -0.96(-2.10%)
Oct 08, 2014 45.08 45.77 45.04 45.77 10,802,456 +0.52(+1.15%)
Oct 07, 2014 45.52 45.57 45.20 45.25 5,126,749 -0.61(-1.33%)
Oct 06, 2014 46.02 46.22 45.77 45.86 6,114,626 +0.12(+0.26%)
Oct 03, 2014 45.37 45.91 45.37 45.74 7,105,017 +0.11(+0.24%)
Oct 02, 2014 45.91 45.93 45.30 45.63 8,226,058 -0.27(-0.59%)
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.