Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.20	47.23	46.67	46.80	3,258,600	-0.18(-0.38%)
Jan 30, 2020	46.94	47.05	46.83	46.98	2,180,894	-0.21(-0.45%)
Jan 29, 2020	47.08	47.22	46.97	47.19	2,207,613	+0.39(+0.83%)
Jan 28, 2020	46.42	46.82	46.39	46.80	2,989,615	+0.32(+0.69%)
Jan 27, 2020	46.36	46.75	46.36	46.48	3,582,668	-0.75(-1.59%)
Jan 24, 2020	48.23	48.25	47.23	47.23	6,967,800	-0.59(-1.23%)
Jan 23, 2020	47.93	47.95	47.55	47.82	3,319,826	+0.03(+0.06%)
Jan 22, 2020	47.83	47.84	47.60	47.79	2,608,546	+0.29(+0.61%)
Jan 21, 2020	47.66	47.92	47.47	47.50	3,622,442	-0.39(-0.81%)
Jan 17, 2020	48.15	48.22	47.80	47.89	3,286,600	+0.73(+1.55%)
Jan 16, 2020	47.06	47.35	46.93	47.16	3,086,250	-0.45(-0.95%)
Jan 15, 2020	47.48	47.79	47.46	47.61	2,196,688	+0.57(+1.21%)
Jan 14, 2020	46.78	47.09	46.70	47.04	1,767,702	+0.09(+0.19%)
Jan 13, 2020	46.83	47.03	46.71	46.95	1,858,001	+0.16(+0.34%)
Jan 10, 2020	46.93	47.12	46.78	46.79	1,933,400	+0.14(+0.30%)
Jan 09, 2020	46.65	46.73	46.50	46.65	2,169,351	+0.24(+0.52%)
Jan 08, 2020	46.20	46.55	46.17	46.41	1,766,714	+0.20(+0.43%)
Jan 07, 2020	46.17	46.32	46.04	46.21	1,725,597	-0.29(-0.62%)
Jan 06, 2020	46.42	46.58	46.42	46.50	2,034,538	+0.02(+0.04%)
Jan 03, 2020	46.31	46.78	46.28	46.48	2,149,100	-0.44(-0.94%)
Jan 02, 2020	46.81	46.99	46.67	46.92	2,462,395	-0.07(-0.15%)
Dec 31, 2019	46.77	47.05	46.77	46.99	2,059,300	-0.09(-0.19%)
Dec 30, 2019	47.45	47.46	46.94	47.08	1,594,727	-0.21(-0.44%)
Dec 27, 2019	47.54	47.57	47.26	47.29	2,086,400	+0.38(+0.81%)
Dec 26, 2019	46.96	46.99	46.83	46.91	1,157,759	+0.01(+0.02%)
Dec 24, 2019	46.89	46.93	46.77	46.90	655,400	+0.05(+0.11%)
Dec 23, 2019	46.90	47.03	46.73	46.85	2,131,235	-0.47(-0.99%)
Dec 20, 2019	47.36	47.46	47.22	47.32	2,710,200	+0.31(+0.66%)
Dec 19, 2019	47.02	47.11	46.76	47.01	1,827,005	+0.13(+0.28%)
Dec 18, 2019	46.56	46.92	46.56	46.88	2,368,173	+0.24(+0.51%)
Dec 17, 2019	46.44	46.74	46.37	46.64	2,132,501	-0.24(-0.51%)
Dec 16, 2019	47.14	47.26	46.78	46.88	3,868,279	+0.90(+1.96%)
Dec 13, 2019	46.17	46.39	45.94	45.98	2,397,900	+0.05(+0.11%)
Dec 12, 2019	45.90	46.23	45.78	45.93	2,450,475	-0.36(-0.78%)
Dec 11, 2019	46.25	46.43	46.12	46.29	2,106,083	+0.14(+0.30%)
Dec 10, 2019	46.00	46.18	45.83	46.15	2,260,855	+0.52(+1.14%)
Dec 09, 2019	45.60	45.67	45.49	45.63	3,592,007	+0.12(+0.26%)
Dec 06, 2019	45.40	45.57	45.27	45.51	2,550,000	+0.30(+0.66%)
Dec 05, 2019	45.10	45.23	44.85	45.21	4,666,712	+0.14(+0.31%)
Dec 04, 2019	44.51	45.11	44.50	45.07	3,053,926	+0.42(+0.94%)
Dec 03, 2019	44.22	44.67	44.17	44.65	2,662,847	-0.28(-0.62%)
Dec 02, 2019	45.26	45.34	44.76	44.93	2,874,716	-0.55(-1.21%)
Nov 29, 2019	45.33	45.57	45.29	45.48	3,491,500	+0.03(+0.07%)
Nov 27, 2019	45.22	45.53	45.20	45.45	6,226,500	+0.64(+1.43%)
Nov 26, 2019	44.31	44.86	44.29	44.81	5,265,227	+0.33(+0.74%)
Nov 25, 2019	44.49	44.59	44.37	44.48	2,998,814	+0.47(+1.07%)
Nov 22, 2019	44.13	44.20	43.95	44.01	2,151,400	-0.02(-0.05%)
Nov 21, 2019	43.99	44.10	43.74	44.03	2,511,546	+0.11(+0.25%)
Nov 20, 2019	44.05	44.23	43.77	43.92	2,537,137	-0.58(-1.30%)
Nov 19, 2019	44.63	44.70	44.29	44.50	2,168,766	+0.17(+0.38%)
Nov 18, 2019	44.43	44.57	44.27	44.33	3,209,790	+0.24(+0.54%)
Nov 15, 2019	43.43	44.12	43.41	44.09	2,305,300	+0.24(+0.55%)
Nov 14, 2019	43.80	43.90	43.56	43.85	1,808,501	-0.81(-1.81%)
Nov 13, 2019	44.65	44.70	44.47	44.66	1,328,270	+0.14(+0.31%)
Nov 12, 2019	44.35	44.64	44.30	44.52	2,159,895	+0.26(+0.59%)
Nov 11, 2019	44.03	44.28	43.99	44.26	1,974,153	-0.16(-0.36%)
Nov 08, 2019	44.14	44.45	44.14	44.42	2,021,300	+0.21(+0.48%)
Nov 07, 2019	44.35	44.36	44.11	44.21	1,630,920	-0.15(-0.34%)
Nov 06, 2019	44.15	44.43	44.12	44.36	2,311,106	+0.09(+0.20%)
Nov 05, 2019	44.61	44.71	44.20	44.27	3,902,858	-0.76(-1.69%)
Nov 04, 2019	45.38	45.42	44.95	45.03	2,797,912	-0.24(-0.53%)

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.