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 (%)
Aug 31, 2016 43.38 43.51 43.25 43.46 2,370,365 +0.10(+0.23%)
Aug 30, 2016 43.44 43.59 43.35 43.36 1,914,054 -0.25(-0.57%)
Aug 29, 2016 43.54 43.70 43.39 43.61 2,133,970 +0.06(+0.14%)
Aug 26, 2016 43.79 44.19 43.43 43.55 3,571,015 -0.19(-0.43%)
Aug 25, 2016 44.00 44.10 43.65 43.74 2,259,901 -0.16(-0.36%)
Aug 24, 2016 44.45 44.54 43.82 43.90 2,602,231 -0.51(-1.15%)
Aug 23, 2016 44.47 44.50 44.20 44.41 2,490,868 +0.29(+0.66%)
Aug 22, 2016 43.89 44.29 43.88 44.12 1,874,302 -0.04(-0.09%)
Aug 19, 2016 44.02 44.17 43.90 44.16 2,321,509 -0.33(-0.74%)
Aug 18, 2016 44.52 44.58 44.35 44.49 1,526,945 +0.10(+0.23%)
Aug 17, 2016 44.50 44.51 44.07 44.39 1,751,701 +0.07(+0.16%)
Aug 16, 2016 44.42 44.59 44.32 44.32 2,197,299 -0.08(-0.18%)
Aug 15, 2016 44.39 44.59 44.33 44.40 2,042,345 +0.23(+0.52%)
Aug 12, 2016 44.45 44.49 44.03 44.17 2,368,950 -0.22(-0.50%)
Aug 11, 2016 44.25 44.41 44.15 44.39 1,940,623 +0.26(+0.59%)
Aug 10, 2016 44.37 44.37 43.98 44.13 2,331,081 -0.27(-0.61%)
Aug 09, 2016 44.06 44.51 44.05 44.40 2,429,868 -0.01(-0.02%)
Aug 08, 2016 44.18 44.45 44.14 44.41 4,597,603 -0.48(-1.07%)
Aug 05, 2016 44.49 44.93 44.49 44.89 2,735,825 -0.19(-0.42%)
Aug 04, 2016 44.87 45.21 44.83 45.08 1,754,230 +0.05(+0.11%)
Aug 03, 2016 44.71 45.12 44.70 45.03 2,761,643 -0.46(-1.01%)
Aug 02, 2016 45.49 45.58 45.21 45.49 2,356,397 +0.24(+0.53%)
Aug 01, 2016 45.08 45.43 44.89 45.25 2,972,601 +0.18(+0.40%)
Jul 29, 2016 45.19 45.38 44.85 45.07 2,978,330 -0.11(-0.24%)
Jul 28, 2016 45.45 45.45 44.92 45.18 3,732,263 +0.06(+0.13%)
Jul 27, 2016 44.89 45.24 44.75 45.12 6,005,111 +0.96(+2.17%)
Jul 26, 2016 44.32 44.41 43.91 44.16 3,352,498 +0.12(+0.27%)
Jul 25, 2016 43.93 44.05 43.65 44.04 2,057,560 +0.16(+0.36%)
Jul 22, 2016 43.87 43.98 43.76 43.88 2,285,347 +0.28(+0.64%)
Jul 21, 2016 43.85 43.98 43.57 43.60 3,094,183 -0.50(-1.13%)
Jul 20, 2016 44.16 44.30 44.03 44.10 2,215,688 +0.39(+0.89%)
Jul 19, 2016 43.88 44.02 43.65 43.71 2,479,300 -0.52(-1.18%)
Jul 18, 2016 43.98 44.31 43.96 44.23 3,352,803 +0.31(+0.71%)
Jul 15, 2016 44.08 44.19 43.81 43.92 2,941,692 +0.05(+0.11%)
Jul 14, 2016 44.13 44.14 43.67 43.87 4,031,706 +0.12(+0.27%)
Jul 13, 2016 43.95 44.16 43.61 43.75 3,541,742 +0.03(+0.07%)
Jul 12, 2016 43.70 43.87 43.50 43.72 4,978,205 +0.20(+0.46%)
Jul 11, 2016 43.56 43.78 43.40 43.52 2,970,314 +0.14(+0.32%)
Jul 08, 2016 43.15 43.60 43.34 43.38 2,172,952 +0.04(+0.09%)
Jul 07, 2016 43.78 43.80 43.21 43.34 3,463,183 -0.31(-0.71%)
Jul 06, 2016 43.08 43.70 42.99 43.65 3,214,604 +0.15(+0.34%)
Jul 05, 2016 43.38 43.72 43.35 43.50 4,216,900 +0.33(+0.76%)
Jul 01, 2016 42.79 43.17 43.17 43.17 3,181,800 -0.17(-0.39%)
Jun 30, 2016 42.52 43.33 42.45 43.34 4,657,715 +0.88(+2.07%)
Jun 29, 2016 42.40 42.66 42.02 42.46 5,007,408 +1.13(+2.73%)
Jun 28, 2016 40.89 41.42 40.83 41.33 4,148,506 +1.19(+2.96%)
Jun 27, 2016 40.22 40.47 39.66 40.14 6,817,413 -0.66(-1.62%)
Jun 24, 2016 40.51 41.77 40.48 40.80 9,547,090 -1.76(-4.14%)
Jun 23, 2016 42.57 42.59 41.98 42.56 3,259,016 +0.80(+1.92%)
Jun 22, 2016 41.70 42.30 41.70 41.76 3,348,591 +0.11(+0.26%)
Jun 21, 2016 41.78 41.97 41.54 41.65 4,041,637 +0.16(+0.39%)
Jun 20, 2016 42.27 42.28 41.42 41.49 5,766,052 +1.16(+2.88%)
Jun 17, 2016 40.58 40.59 40.06 40.33 4,012,241 -0.24(-0.59%)
Jun 16, 2016 39.73 40.62 39.63 40.57 5,160,823 +0.53(+1.32%)
Jun 15, 2016 40.51 40.67 40.00 40.04 4,505,499 -0.01(-0.02%)
Jun 14, 2016 40.23 40.40 39.76 40.05 5,240,059 -0.78(-1.91%)
Jun 13, 2016 40.80 41.22 40.79 40.83 4,271,432 -0.10(-0.24%)
Jun 10, 2016 41.03 41.17 40.77 40.93 6,676,137 -1.13(-2.69%)
Jun 09, 2016 41.86 42.23 41.84 42.06 2,967,662 -0.45(-1.06%)
Jun 08, 2016 42.54 42.65 42.37 42.51 2,558,995 -0.19(-0.44%)
Jun 07, 2016 42.80 42.93 42.69 42.70 2,534,911 -0.15(-0.35%)
Jun 06, 2016 42.92 43.14 42.71 42.85 2,649,012 -0.04(-0.09%)
Jun 03, 2016 42.82 42.95 42.37 42.89 3,051,964 +0.48(+1.13%)
Jun 02, 2016 42.00 42.43 41.95 42.41 2,792,483 +0.25(+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.