Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	45.63	45.66	45.25	45.27	2,777,100	-0.53(-1.16%)
Oct 31, 2019	45.82	46.01	45.67	45.80	4,148,061	+0.16(+0.35%)
Oct 30, 2019	45.27	45.84	44.90	45.64	6,107,911	+1.05(+2.35%)
Oct 29, 2019	44.32	44.80	44.15	44.59	3,174,616	+0.19(+0.43%)
Oct 28, 2019	44.35	44.71	44.34	44.40	3,858,221	+0.58(+1.32%)
Oct 25, 2019	43.76	43.96	43.51	43.82	2,956,700	-0.20(-0.45%)
Oct 24, 2019	43.84	44.10	43.81	44.02	3,587,999	+0.75(+1.73%)
Oct 23, 2019	43.10	43.31	42.96	43.27	3,335,414	+0.75(+1.76%)
Oct 22, 2019	42.85	43.09	42.50	42.52	2,913,193	-0.08(-0.19%)
Oct 21, 2019	42.60	42.69	42.45	42.60	1,931,247	+0.07(+0.16%)
Oct 18, 2019	42.52	42.64	42.37	42.53	1,428,100	+0.06(+0.14%)
Oct 17, 2019	42.63	42.69	42.43	42.47	1,627,999	+0.19(+0.45%)
Oct 16, 2019	42.45	42.51	41.87	42.28	2,775,712	+0.01(+0.02%)
Oct 15, 2019	41.83	42.32	41.78	42.27	2,319,716	+0.10(+0.24%)
Oct 14, 2019	42.40	42.58	42.16	42.17	1,425,884	-0.01(-0.02%)
Oct 11, 2019	42.15	42.53	42.10	42.18	2,982,100	-0.07(-0.17%)
Oct 10, 2019	42.10	42.34	42.05	42.25	2,648,409	+0.17(+0.40%)
Oct 09, 2019	42.01	42.18	41.90	42.08	1,583,712	+0.20(+0.48%)
Oct 08, 2019	42.06	42.14	41.79	41.88	1,936,578	-0.32(-0.76%)
Oct 07, 2019	42.09	42.38	42.04	42.20	1,484,021	+0.21(+0.50%)
Oct 04, 2019	41.66	42.04	41.58	41.99	1,623,800	+0.54(+1.30%)
Oct 03, 2019	41.15	41.49	40.97	41.45	2,017,208	+0.26(+0.63%)
Oct 02, 2019	41.38	41.56	40.83	41.19	2,957,591	-1.12(-2.65%)
Oct 01, 2019	42.50	42.53	42.14	42.31	1,821,189	-0.37(-0.87%)
Sep 30, 2019	42.96	43.22	42.67	42.68	3,684,410	+0.34(+0.80%)
Sep 27, 2019	42.39	42.52	42.15	42.34	2,373,700	+0.30(+0.71%)
Sep 26, 2019	42.23	42.63	42.03	42.04	2,983,567	+0.63(+1.52%)
Sep 25, 2019	41.60	41.67	41.41	41.41	2,072,394	-0.66(-1.57%)
Sep 24, 2019	42.13	42.44	42.00	42.07	2,550,820	+0.15(+0.36%)
Sep 23, 2019	42.00	42.04	41.85	41.92	3,358,002	+0.29(+0.70%)
Sep 20, 2019	41.73	41.85	41.38	41.63	2,915,400	+0.31(+0.75%)
Sep 19, 2019	41.29	41.55	41.19	41.32	2,041,577	+0.26(+0.63%)
Sep 18, 2019	41.02	41.22	40.91	41.06	1,192,501	-0.04(-0.10%)
Sep 17, 2019	40.94	41.20	40.87	41.10	1,325,379	+0.50(+1.23%)
Sep 16, 2019	40.71	40.79	40.44	40.60	1,680,489	-0.29(-0.71%)
Sep 13, 2019	40.86	41.10	40.78	40.89	1,899,400	-0.14(-0.34%)
Sep 12, 2019	40.79	41.18	40.77	41.03	1,709,318	+0.21(+0.51%)
Sep 11, 2019	40.35	40.84	40.32	40.82	2,793,142	-0.07(-0.17%)
Sep 10, 2019	40.27	40.91	40.21	40.89	2,949,081	-0.59(-1.42%)
Sep 09, 2019	41.61	41.64	41.18	41.48	2,189,093	-0.61(-1.45%)
Sep 06, 2019	42.07	42.20	42.04	42.09	1,318,900	-0.01(-0.02%)
Sep 05, 2019	42.21	42.27	41.91	42.10	2,200,852	-0.28(-0.66%)
Sep 04, 2019	42.42	42.49	42.26	42.38	1,994,408	-0.04(-0.09%)

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.