Glaxosmithkline Plc (NY: GSK )

34.91 USD +0.63 (+1.84%)
Official Closing Price Updated: 7:53 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

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.