Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.71	42.90	42.27	42.54	1,410,100	-0.34(-0.79%)
Nov 29, 2004	42.75	43.10	42.67	42.88	963,500	+0.23(+0.54%)
Nov 26, 2004	42.51	42.77	42.51	42.65	338,200	+0.00(+0.00%)
Nov 24, 2004	42.85	42.93	42.45	42.65	614,100	+0.10(+0.24%)
Nov 23, 2004	42.93	42.98	42.42	42.55	861,200	-0.22(-0.51%)
Nov 22, 2004	42.38	42.77	42.21	42.77	1,103,300	+0.00(+0.00%)
Nov 19, 2004	43.25	43.25	42.65	42.77	2,400,400	-0.82(-1.88%)
Nov 18, 2004	44.46	44.54	43.47	43.59	2,102,800	-1.45(-3.22%)
Nov 17, 2004	44.85	45.13	44.72	45.04	1,302,700	+0.03(+0.07%)
Nov 16, 2004	44.81	45.02	44.73	45.01	1,632,300	+0.24(+0.54%)
Nov 15, 2004	44.80	44.89	44.65	44.77	773,100	-0.25(-0.56%)
Nov 12, 2004	45.08	45.08	44.49	45.02	1,063,800	+0.51(+1.15%)
Nov 11, 2004	44.37	44.57	44.31	44.51	926,300	+0.29(+0.66%)
Nov 10, 2004	44.59	44.70	44.08	44.22	842,700	-0.23(-0.52%)
Nov 09, 2004	44.05	44.54	44.02	44.45	619,500	+0.20(+0.45%)
Nov 08, 2004	44.22	44.25	44.00	44.25	751,300	-0.11(-0.25%)
Nov 05, 2004	44.31	44.58	44.22	44.36	1,351,100	-0.01(-0.02%)
Nov 04, 2004	44.00	44.40	43.44	44.37	1,912,400	+0.22(+0.50%)
Nov 03, 2004	44.05	44.34	43.92	44.15	2,368,700	+1.31(+3.06%)
Nov 02, 2004	43.08	43.30	42.84	42.84	2,588,100	-0.26(-0.60%)
Nov 01, 2004	42.70	43.17	42.67	43.10	2,003,500	+0.70(+1.65%)
Oct 29, 2004	42.16	42.50	42.16	42.40	1,273,200	+0.09(+0.21%)
Oct 28, 2004	42.30	42.55	42.02	42.31	1,359,400	-0.34(-0.80%)
Oct 27, 2004	42.27	42.85	42.18	42.65	1,186,800	+0.70(+1.67%)
Oct 26, 2004	41.56	41.99	41.48	41.95	1,398,200	+0.44(+1.06%)
Oct 25, 2004	41.68	41.90	41.30	41.51	822,900	-0.11(-0.26%)
Oct 22, 2004	41.98	41.99	41.54	41.62	1,053,600	-0.58(-1.37%)
Oct 21, 2004	42.18	42.26	41.78	42.20	1,248,400	+0.11(+0.26%)
Oct 20, 2004	42.06	42.26	41.97	42.09	1,110,600	+0.14(+0.33%)
Oct 19, 2004	42.13	42.31	41.86	41.95	1,775,300	+0.40(+0.96%)
Oct 18, 2004	41.18	41.55	41.17	41.55	1,225,400	+0.08(+0.19%)
Oct 15, 2004	41.55	41.71	41.25	41.47	1,093,600	+0.32(+0.78%)
Oct 14, 2004	41.24	41.32	41.12	41.15	1,032,600	-0.30(-0.72%)
Oct 13, 2004	41.87	41.88	41.40	41.45	834,200	-0.53(-1.26%)
Oct 12, 2004	41.33	42.11	41.33	41.98	900,300	-0.01(-0.02%)
Oct 11, 2004	42.02	42.11	41.78	41.99	1,051,900	-0.22(-0.52%)
Oct 08, 2004	42.15	42.50	42.12	42.21	1,048,000	+0.31(+0.74%)
Oct 07, 2004	42.21	42.22	41.40	41.90	2,924,700	-1.15(-2.67%)
Oct 06, 2004	43.16	43.21	42.91	43.05	1,494,400	-0.59(-1.35%)
Oct 05, 2004	43.64	43.74	43.40	43.64	1,083,000	+0.27(+0.62%)
Oct 04, 2004	43.19	43.50	43.15	43.37	786,600	-0.64(-1.45%)
Oct 01, 2004	43.77	44.25	43.71	44.01	922,600	+0.28(+0.64%)
Sep 30, 2004	43.67	43.94	43.36	43.73	1,944,500	-0.11(-0.25%)
Sep 29, 2004	43.42	43.90	43.30	43.84	899,800	+0.52(+1.20%)
Sep 28, 2004	43.27	43.45	43.16	43.32	1,322,000	+0.49(+1.14%)
Sep 27, 2004	42.66	43.00	42.66	42.83	1,261,300	-0.20(-0.46%)
Sep 24, 2004	43.02	43.24	42.97	43.03	1,349,700	+0.13(+0.30%)
Sep 23, 2004	43.00	43.08	42.70	42.90	1,073,300	-0.01(-0.02%)
Sep 22, 2004	43.04	43.12	42.85	42.91	1,431,000	-0.37(-0.85%)
Sep 21, 2004	42.96	43.33	42.93	43.28	992,200	+0.40(+0.93%)
Sep 20, 2004	42.85	43.10	42.85	42.88	1,097,700	-0.14(-0.33%)
Sep 17, 2004	43.00	43.22	42.95	43.02	1,332,500	+0.29(+0.68%)
Sep 16, 2004	42.36	42.77	42.36	42.73	1,001,000	+0.23(+0.54%)
Sep 15, 2004	42.64	42.64	42.09	42.50	1,758,600	-0.36(-0.84%)
Sep 14, 2004	42.91	43.11	42.77	42.86	1,754,300	+0.71(+1.68%)
Sep 13, 2004	41.89	42.39	41.88	42.15	1,037,700	+0.49(+1.18%)
Sep 10, 2004	41.60	41.74	41.51	41.66	962,600	+0.16(+0.39%)
Sep 09, 2004	41.36	41.59	41.25	41.50	1,267,900	+0.34(+0.83%)
Sep 08, 2004	40.73	41.28	40.73	41.16	654,000	+0.48(+1.18%)
Sep 07, 2004	40.68	40.76	40.47	40.68	1,319,400	-0.69(-1.67%)
Sep 03, 2004	41.02	41.45	41.02	41.37	653,100	-0.21(-0.51%)
Sep 02, 2004	40.94	41.58	40.90	41.58	753,200	+0.32(+0.78%)

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.