Glaxosmithkline Plc (NY: GSK )

39.08 USD -0.16 (-0.41%)
Streaming Delayed Price Updated: 5:43 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 52.76 53.09 52.72 52.92 1,664,704 +0.48(+0.92%)
Nov 27, 2013 52.74 52.83 52.36 52.44 2,109,519 +0.05(+0.10%)
Nov 26, 2013 52.35 52.56 52.19 52.39 7,581,186 -0.43(-0.81%)
Nov 25, 2013 53.06 53.65 52.64 52.82 3,798,476 -0.54(-1.01%)
Nov 22, 2013 53.21 53.36 53.06 53.36 1,925,940 +0.14(+0.26%)
Nov 21, 2013 52.96 53.22 52.86 53.22 3,494,836 +0.56(+1.06%)
Nov 20, 2013 53.00 53.17 52.54 52.66 2,010,066 +0.06(+0.11%)
Nov 19, 2013 52.42 52.71 52.34 52.60 2,314,435 +0.59(+1.13%)
Nov 18, 2013 52.45 52.45 51.97 52.01 1,475,498 -0.07(-0.13%)
Nov 15, 2013 52.02 52.15 51.89 52.08 1,959,228 -0.05(-0.10%)
Nov 14, 2013 51.93 52.21 51.88 52.13 1,991,856 +0.19(+0.37%)
Nov 13, 2013 51.55 51.94 51.51 51.94 2,183,695 -0.24(-0.46%)
Nov 12, 2013 52.01 52.35 51.98 52.18 3,038,550 -0.85(-1.60%)
Nov 11, 2013 52.98 53.16 52.83 53.03 2,272,698 -0.13(-0.24%)
Nov 08, 2013 52.72 53.16 52.70 53.16 1,912,568 +0.44(+0.83%)
Nov 07, 2013 53.08 53.11 52.65 52.72 2,478,029 -0.61(-1.14%)
Nov 06, 2013 53.31 53.42 53.05 53.33 2,585,442 -0.35(-0.65%)
Nov 05, 2013 53.23 53.78 53.14 53.68 2,308,137 +0.32(+0.60%)
Nov 04, 2013 53.17 53.38 52.83 53.36 3,372,152 +0.17(+0.32%)
Nov 01, 2013 52.52 53.22 52.43 53.19 7,412,321 +0.56(+1.06%)
Oct 31, 2013 52.87 52.90 52.49 52.63 2,042,255 +0.07(+0.13%)
Oct 30, 2013 52.80 52.95 52.39 52.56 1,595,767 -0.06(-0.11%)
Oct 29, 2013 52.47 52.72 52.42 52.62 1,536,268 +0.04(+0.08%)
Oct 28, 2013 52.25 52.65 52.25 52.58 1,817,545 +0.53(+1.02%)
Oct 25, 2013 52.06 52.38 51.79 52.05 3,142,628 +0.31(+0.60%)
Oct 24, 2013 51.69 51.89 51.53 51.74 2,509,019 +0.98(+1.93%)
Oct 23, 2013 50.63 51.01 50.61 50.76 4,875,466 -0.99(-1.91%)
Oct 22, 2013 51.59 51.99 51.52 51.75 2,959,511 +0.71(+1.39%)
Oct 21, 2013 50.92 51.23 50.83 51.04 1,405,711 +0.01(+0.02%)
Oct 18, 2013 51.16 51.29 50.90 51.03 1,392,658 -0.08(-0.16%)
Oct 17, 2013 50.80 51.11 50.77 51.11 1,670,436 +0.82(+1.63%)
Oct 16, 2013 50.15 50.32 49.97 50.29 1,567,873 +0.20(+0.40%)
Oct 15, 2013 50.27 50.31 50.07 50.09 1,464,552 -0.26(-0.52%)
Oct 14, 2013 49.83 50.35 49.81 50.35 1,446,270 +0.55(+1.10%)
Oct 11, 2013 49.64 49.87 49.52 49.80 1,354,219 +0.11(+0.22%)
Oct 10, 2013 49.01 49.78 49.01 49.69 3,617,620 +0.38(+0.77%)
Oct 09, 2013 49.47 49.58 49.26 49.31 1,926,916 -0.23(-0.46%)
Oct 08, 2013 49.94 50.06 49.52 49.54 1,708,151 -0.59(-1.18%)
Oct 07, 2013 50.08 50.56 50.08 50.13 2,710,981 +0.02(+0.04%)
Oct 04, 2013 50.12 50.31 49.99 50.11 2,636,774 -0.73(-1.44%)
Oct 03, 2013 50.82 50.95 50.67 50.84 2,728,041 +0.62(+1.23%)
Oct 02, 2013 50.03 50.32 49.98 50.22 2,224,390 -0.34(-0.67%)
Oct 01, 2013 50.35 50.60 50.22 50.56 2,792,380 +0.39(+0.78%)
Sep 30, 2013 50.43 50.48 50.10 50.17 2,035,664 -0.31(-0.61%)
Sep 27, 2013 50.50 50.78 50.40 50.48 2,134,395 -0.45(-0.88%)
Sep 26, 2013 51.16 51.34 50.79 50.93 2,728,796 -0.14(-0.27%)
Sep 25, 2013 51.38 51.40 51.00 51.07 1,327,517 -0.10(-0.20%)
Sep 24, 2013 51.13 51.38 50.99 51.17 1,413,902 +0.05(+0.10%)
Sep 23, 2013 50.89 51.14 50.79 51.12 2,431,900 +0.59(+1.17%)
Sep 20, 2013 50.79 50.87 50.46 50.53 2,331,900 +0.26(+0.52%)
Sep 19, 2013 51.15 51.18 50.23 50.27 3,158,371 -1.00(-1.95%)
Sep 18, 2013 50.99 51.40 50.53 51.27 2,406,502 +0.14(+0.27%)
Sep 17, 2013 51.38 51.53 50.97 51.13 2,201,512 -0.17(-0.33%)
Sep 16, 2013 51.84 51.87 51.12 51.30 2,703,580 -0.11(-0.21%)
Sep 13, 2013 51.31 51.48 51.19 51.41 1,328,494 +0.19(+0.37%)
Sep 12, 2013 51.45 51.51 50.97 51.22 1,889,011 -0.09(-0.18%)
Sep 11, 2013 50.78 51.35 50.78 51.31 2,838,922 +0.89(+1.77%)
Sep 10, 2013 50.16 50.65 49.96 50.42 4,792,400 -0.04(-0.08%)
Sep 09, 2013 51.56 51.70 50.08 50.46 6,227,892 -1.21(-2.34%)
Sep 06, 2013 51.73 51.85 51.28 51.67 1,649,556 +0.24(+0.47%)
Sep 05, 2013 51.38 51.61 51.36 51.43 1,739,508 -0.53(-1.02%)
Sep 04, 2013 51.67 52.17 51.66 51.96 1,774,659 +0.19(+0.37%)
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.