Glaxosmithkline Plc (NY: GSK )

33.61 USD -0.77 (-2.24%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.53 46.73 46.42 46.45 1,409,717 -0.07(-0.15%)
Nov 26, 2014 46.45 46.52 46.52 46.52 2,047,500 +0.24(+0.52%)
Nov 25, 2014 46.12 46.48 46.07 46.28 2,773,746 +0.01(+0.02%)
Nov 24, 2014 46.39 46.40 46.10 46.27 2,596,739 -0.13(-0.28%)
Nov 21, 2014 46.34 46.63 46.26 46.40 2,977,457 +0.02(+0.04%)
Nov 20, 2014 46.41 46.55 46.26 46.38 2,879,621 +0.13(+0.28%)
Nov 19, 2014 46.22 46.46 45.96 46.25 3,216,475 -0.03(-0.06%)
Nov 18, 2014 46.02 46.29 45.98 46.28 3,511,099 +0.40(+0.87%)
Nov 17, 2014 45.73 46.03 45.71 45.88 3,170,524 +0.14(+0.31%)
Nov 14, 2014 45.67 45.81 45.62 45.74 2,591,730 +0.08(+0.18%)
Nov 13, 2014 45.65 45.90 45.55 45.66 3,048,112 +0.04(+0.09%)
Nov 12, 2014 45.70 45.81 45.41 45.62 2,818,998 -0.34(-0.74%)
Nov 11, 2014 45.62 45.96 45.47 45.96 4,118,950 +0.80(+1.77%)
Nov 10, 2014 45.23 45.32 45.08 45.16 2,040,380 +0.25(+0.56%)
Nov 07, 2014 44.90 45.00 44.72 44.91 4,143,220 +0.16(+0.36%)
Nov 06, 2014 45.11 45.20 44.69 44.75 3,261,567 -0.39(-0.86%)
Nov 05, 2014 45.43 45.47 45.08 45.14 3,618,257 -0.42(-0.92%)
Nov 04, 2014 45.60 45.65 45.41 45.56 3,246,185 +0.07(+0.15%)
Nov 03, 2014 45.49 45.60 45.22 45.49 2,819,851 +0.00(+0.00%)
Oct 31, 2014 45.29 45.51 45.16 45.49 3,553,781 +0.35(+0.78%)
Oct 30, 2014 44.79 45.23 44.76 45.14 3,716,076 +0.06(+0.13%)
Oct 29, 2014 45.15 45.31 44.94 45.08 3,080,032 -0.02(-0.04%)
Oct 28, 2014 45.18 45.21 44.91 45.10 3,721,222 -0.27(-0.60%)
Oct 27, 2014 45.65 45.79 45.20 45.37 4,814,002 -0.42(-0.92%)
Oct 24, 2014 45.64 45.79 45.56 45.79 6,918,240 +0.43(+0.95%)
Oct 23, 2014 45.09 45.59 44.95 45.36 5,735,298 +0.95(+2.14%)
Oct 22, 2014 44.60 45.03 44.37 44.41 9,085,947 +0.78(+1.79%)
Oct 21, 2014 43.09 43.74 43.03 43.63 10,021,462 +0.02(+0.05%)
Oct 20, 2014 43.43 43.68 43.30 43.61 4,080,447 -0.06(-0.14%)
Oct 17, 2014 43.60 43.85 43.51 43.67 4,666,065 +0.79(+1.84%)
Oct 16, 2014 41.97 43.16 41.91 42.88 7,657,951 -0.25(-0.58%)
Oct 15, 2014 43.13 43.22 42.30 43.13 7,745,906 -0.55(-1.26%)
Oct 14, 2014 43.86 44.11 43.58 43.68 4,514,308 -0.15(-0.34%)
Oct 13, 2014 44.34 44.49 43.81 43.83 4,150,889 -0.29(-0.66%)
Oct 10, 2014 44.50 44.63 44.10 44.12 8,094,139 -0.69(-1.54%)
Oct 09, 2014 45.38 45.59 44.78 44.81 7,850,596 -0.96(-2.10%)
Oct 08, 2014 45.08 45.77 45.04 45.77 10,802,456 +0.52(+1.15%)
Oct 07, 2014 45.52 45.57 45.20 45.25 5,126,749 -0.61(-1.33%)
Oct 06, 2014 46.02 46.22 45.77 45.86 6,114,626 +0.12(+0.26%)
Oct 03, 2014 45.37 45.91 45.37 45.74 7,105,017 +0.11(+0.24%)
Oct 02, 2014 45.91 45.93 45.30 45.63 8,226,058 -0.27(-0.59%)
Oct 01, 2014 46.02 46.09 45.85 45.90 7,392,718 -0.07(-0.15%)
Sep 30, 2014 46.05 46.17 45.97 45.97 8,176,660 -0.32(-0.69%)
Sep 29, 2014 46.08 46.40 46.03 46.29 7,041,104 -0.30(-0.64%)
Sep 26, 2014 46.80 46.83 46.54 46.59 4,818,608 -0.09(-0.19%)
Sep 25, 2014 46.96 46.98 46.61 46.68 5,098,277 -0.35(-0.74%)
Sep 24, 2014 46.62 47.04 46.59 47.03 9,803,701 +0.39(+0.84%)
Sep 23, 2014 46.67 46.93 46.61 46.64 7,679,811 -0.68(-1.44%)
Sep 22, 2014 47.50 47.62 47.12 47.32 7,844,614 -0.06(-0.13%)
Sep 19, 2014 47.60 47.69 47.37 47.38 7,925,588 +0.09(+0.19%)
Sep 18, 2014 47.36 47.45 47.15 47.29 5,072,899 +0.19(+0.40%)
Sep 17, 2014 47.26 47.37 47.02 47.10 5,022,710 -0.20(-0.42%)
Sep 16, 2014 46.80 47.34 46.77 47.30 2,662,005 +0.32(+0.68%)
Sep 15, 2014 46.79 47.14 46.73 46.98 3,373,022 -0.08(-0.17%)
Sep 12, 2014 47.14 47.14 46.90 47.06 2,962,468 +0.13(+0.28%)
Sep 11, 2014 46.70 46.93 46.45 46.93 4,263,024 -0.35(-0.74%)
Sep 10, 2014 46.90 47.41 46.78 47.28 3,603,118 +0.63(+1.35%)
Sep 09, 2014 46.53 46.84 46.35 46.65 3,855,879 -0.13(-0.28%)
Sep 08, 2014 46.29 46.80 46.27 46.78 7,958,702 -1.14(-2.38%)
Sep 05, 2014 47.60 47.92 47.47 47.92 3,833,268 -0.27(-0.56%)
Sep 04, 2014 48.41 48.41 48.08 48.19 2,845,630 -0.43(-0.88%)
Sep 03, 2014 48.74 48.74 48.50 48.62 2,185,361 +0.33(+0.68%)
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.