Glaxosmithkline Plc (NY: GSK )

34.28 USD +0.04 (+0.12%)
Official Closing Price Updated: 7:55 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.07 39.07 39.07 0 -0.31(-0.79%)
Mar 28, 2018 39.16 39.82 39.15 39.38 6,227,621 +0.99(+2.58%)
Mar 27, 2018 38.90 38.92 38.25 38.39 6,769,056 +0.96(+2.56%)
Mar 26, 2018 37.64 37.70 36.85 37.43 2,936,700 +0.01(+0.03%)
Mar 23, 2018 37.90 38.03 37.37 37.42 7,868,263 +1.27(+3.51%)
Mar 22, 2018 36.50 36.55 36.13 36.15 2,915,450 -0.61(-1.66%)
Mar 21, 2018 36.85 36.97 36.60 36.76 1,982,502 +0.00(+0.00%)
Mar 20, 2018 36.83 36.94 36.66 36.76 1,946,687 -0.13(-0.35%)
Mar 19, 2018 37.28 37.31 36.67 36.89 2,140,632 -0.39(-1.05%)
Mar 16, 2018 37.10 37.37 37.08 37.28 1,668,683 +0.36(+0.98%)
Mar 15, 2018 36.98 37.36 36.84 36.92 1,648,019 -0.19(-0.51%)
Mar 14, 2018 37.35 37.40 36.90 37.11 2,041,892 -0.02(-0.05%)
Mar 13, 2018 37.36 37.55 37.03 37.13 2,022,247 -0.52(-1.38%)
Mar 12, 2018 37.57 37.73 37.46 37.65 2,111,873 +0.29(+0.78%)
Mar 09, 2018 37.46 37.49 37.24 37.36 2,386,172 -0.16(-0.43%)
Mar 08, 2018 37.53 37.77 37.37 37.52 3,628,281 +0.26(+0.70%)
Mar 07, 2018 37.29 36.93 37.26 2,624,072 +0.33(+0.89%)
Mar 06, 2018 37.07 37.17 36.78 36.93 2,441,619 +0.15(+0.41%)
Mar 05, 2018 36.38 36.88 36.34 36.78 2,401,233 +0.56(+1.55%)
Mar 02, 2018 36.02 36.24 35.96 36.22 1,814,077 +0.25(+0.70%)
Mar 01, 2018 36.45 36.54 35.78 35.97 2,802,881 -0.34(-0.94%)
Feb 28, 2018 36.87 36.95 36.31 36.31 2,463,276 -0.20(-0.55%)
Feb 27, 2018 36.92 36.94 36.51 36.51 1,825,543 -0.49(-1.32%)
Feb 26, 2018 36.80 37.01 36.80 37.00 2,472,230 +0.16(+0.43%)
Feb 23, 2018 36.71 36.90 36.61 36.84 2,781,790 +0.27(+0.74%)
Feb 22, 2018 36.50 36.57 2,938,120 -0.63(-1.69%)
Feb 21, 2018 37.35 37.66 37.19 37.20 3,458,637 -0.13(-0.35%)
Feb 20, 2018 37.71 37.80 37.25 37.33 4,077,729 -0.37(-0.98%)
Feb 16, 2018 37.70 37.70 37.70 0 +0.39(+1.05%)
Feb 15, 2018 37.21 37.39 37.04 37.31 3,306,549 +0.49(+1.33%)
Feb 14, 2018 36.21 36.91 36.15 36.82 3,443,070 +0.36(+0.99%)
Feb 13, 2018 36.25 36.54 36.18 36.46 3,964,302 +0.19(+0.52%)
Feb 12, 2018 36.29 36.48 36.18 36.27 5,910,510 -0.22(-0.60%)
Feb 09, 2018 36.22 36.71 35.57 36.49 5,872,260 +0.32(+0.88%)
Feb 08, 2018 37.48 37.51 36.16 36.17 7,331,503 +0.14(+0.39%)
Feb 07, 2018 35.36 35.65 35.32 36.03 6,668,845 +0.04(+0.11%)
Feb 06, 2018 35.00 36.31 34.89 35.99 9,083,252 +0.24(+0.67%)
Feb 05, 2018 36.43 36.49 35.52 35.75 6,253,953 -1.35(-3.64%)
Feb 02, 2018 37.50 37.57 37.09 37.10 3,343,786 -0.49(-1.30%)
Feb 01, 2018 37.69 37.84 37.56 37.59 3,251,273 +0.08(+0.21%)
Jan 31, 2018 38.15 38.19 37.44 37.51 4,677,673 -0.60(-1.57%)
Jan 30, 2018 38.36 38.44 38.03 38.11 3,753,760 -0.36(-0.94%)
Jan 29, 2018 38.58 38.59 38.30 38.47 3,942,801 -0.57(-1.46%)
Jan 26, 2018 38.94 39.05 38.78 39.04 4,289,565 +0.68(+1.77%)
Jan 25, 2018 38.92 39.27 38.21 38.36 4,696,698 -0.29(-0.75%)
Jan 24, 2018 38.63 38.90 38.51 38.65 5,018,149 -0.04(-0.10%)
Jan 23, 2018 38.77 38.97 38.55 38.69 3,553,046 +0.13(+0.34%)
Jan 22, 2018 38.37 38.56 38.27 38.56 4,223,237 +0.36(+0.94%)
Jan 19, 2018 38.14 38.32 37.98 38.20 3,478,233 +0.03(+0.08%)
Jan 18, 2018 37.98 38.18 37.98 38.17 4,316,170 +0.02(+0.05%)
Jan 17, 2018 38.19 38.26 38.04 38.15 6,390,292 +0.23(+0.61%)
Jan 16, 2018 37.76 38.12 37.69 37.92 7,439,078 +0.42(+1.12%)
Jan 12, 2018 37.50 37.50 37.50 0 +0.66(+1.79%)
Jan 11, 2018 36.61 36.85 36.49 36.84 4,567,374 +0.44(+1.21%)
Jan 10, 2018 36.44 36.61 36.31 36.40 5,303,010 -0.55(-1.49%)
Jan 09, 2018 36.98 37.10 36.69 36.95 5,285,328 -0.45(-1.20%)
Jan 08, 2018 37.51 37.59 37.12 37.40 5,909,521 -0.11(-0.29%)
Jan 05, 2018 37.30 37.51 37.12 37.51 7,250,701 +0.65(+1.76%)
Jan 04, 2018 36.94 36.98 36.72 36.86 5,206,372 +0.07(+0.19%)
Jan 03, 2018 36.98 37.05 36.71 36.79 6,601,034 -0.14(-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.