Glaxosmithkline Plc (NY: GSK )

38.25 USD +0.55 (+1.46%)
Official Closing Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.80 40.35 40.35 40.35 2,047,500 -0.69(-1.68%)
Dec 30, 2015 40.97 41.27 40.92 41.04 2,087,023 -0.15(-0.36%)
Dec 29, 2015 41.03 41.33 41.00 41.19 2,165,916 +0.27(+0.66%)
Dec 28, 2015 40.76 41.05 40.75 40.92 2,106,679 -0.01(-0.02%)
Dec 24, 2015 40.91 40.93 40.93 40.93 916,600 -0.03(-0.07%)
Dec 23, 2015 40.40 41.06 40.40 40.96 3,626,730 +1.06(+2.66%)
Dec 22, 2015 39.74 39.96 39.60 39.90 4,009,040 +0.08(+0.20%)
Dec 21, 2015 40.30 40.32 39.56 39.82 2,843,927 +0.39(+0.99%)
Dec 18, 2015 39.77 39.85 39.43 39.43 3,021,695 -0.40(-1.00%)
Dec 17, 2015 40.46 40.47 39.80 39.83 3,435,035 -0.41(-1.02%)
Dec 16, 2015 39.96 40.28 39.58 40.24 3,226,197 +0.90(+2.29%)
Dec 15, 2015 39.28 39.59 39.27 39.34 3,215,102 +0.24(+0.61%)
Dec 14, 2015 39.25 39.28 38.65 39.10 3,859,170 -0.21(-0.53%)
Dec 11, 2015 39.77 39.80 39.26 39.31 2,878,178 -0.61(-1.53%)
Dec 10, 2015 40.04 40.12 39.79 39.92 2,938,690 +0.31(+0.78%)
Dec 09, 2015 40.03 40.26 39.47 39.61 3,069,489 +0.11(+0.28%)
Dec 08, 2015 39.38 39.70 39.27 39.50 3,079,748 -0.50(-1.25%)
Dec 07, 2015 40.21 40.23 39.77 40.00 2,521,209 -0.27(-0.67%)
Dec 04, 2015 40.09 40.31 39.80 40.27 3,162,226 +0.27(+0.68%)
Dec 03, 2015 40.81 40.85 39.84 40.00 3,042,403 -0.92(-2.25%)
Dec 02, 2015 41.29 41.46 40.80 40.92 2,722,577 +0.00(+0.00%)
Dec 01, 2015 40.71 40.94 40.51 40.92 3,235,427 +0.41(+1.01%)
Nov 30, 2015 40.88 40.96 40.49 40.51 2,946,593 -0.45(-1.10%)
Nov 27, 2015 41.03 41.16 40.94 40.96 1,559,866 +0.26(+0.64%)
Nov 25, 2015 40.84 40.70 40.70 40.70 2,932,100 +0.31(+0.77%)
Nov 24, 2015 40.04 40.44 40.01 40.39 3,899,608 -0.02(-0.05%)
Nov 23, 2015 40.80 41.00 40.34 40.41 2,953,863 -0.71(-1.73%)
Nov 20, 2015 41.48 41.60 41.10 41.12 2,654,401 -0.07(-0.17%)
Nov 19, 2015 41.39 41.42 41.08 41.19 2,940,056 +0.19(+0.46%)
Nov 18, 2015 40.80 41.03 40.69 41.00 3,316,724 +0.37(+0.91%)
Nov 17, 2015 40.63 40.96 40.54 40.63 3,016,182 +0.40(+0.99%)
Nov 16, 2015 39.85 40.26 39.78 40.23 2,938,543 +0.36(+0.90%)
Nov 13, 2015 39.67 40.00 39.62 39.87 2,902,487 -0.18(-0.45%)
Nov 12, 2015 40.63 40.72 40.05 40.05 3,281,565 -0.92(-2.25%)
Nov 11, 2015 41.25 41.34 40.97 40.97 2,295,044 +0.01(+0.02%)
Nov 10, 2015 40.84 41.05 40.59 40.96 3,107,155 -0.58(-1.40%)
Nov 09, 2015 41.60 41.67 41.28 41.54 3,592,070 -0.38(-0.91%)
Nov 06, 2015 41.96 42.03 41.54 41.92 5,331,106 -0.36(-0.85%)
Nov 05, 2015 42.53 42.53 42.05 42.28 2,574,840 -0.32(-0.75%)
Nov 04, 2015 43.07 43.15 42.43 42.60 4,463,154 +0.10(+0.24%)
Nov 03, 2015 42.57 42.79 42.31 42.50 6,825,030 -0.61(-1.41%)
Nov 02, 2015 43.06 43.28 42.97 43.11 3,027,661 +0.05(+0.12%)
Oct 30, 2015 43.19 43.48 42.96 43.06 5,633,574 +0.27(+0.63%)
Oct 29, 2015 42.87 43.00 42.63 42.79 8,541,924 -0.74(-1.70%)
Oct 28, 2015 43.28 43.68 43.04 43.53 7,926,771 +1.78(+4.26%)
Oct 27, 2015 41.90 42.17 41.65 41.75 3,711,635 -0.32(-0.76%)
Oct 26, 2015 42.17 42.41 41.96 42.07 2,760,017 -0.04(-0.09%)
Oct 23, 2015 41.89 42.28 41.85 42.11 3,208,721 +0.67(+1.62%)
Oct 22, 2015 41.36 41.55 41.05 41.44 3,173,762 +0.58(+1.42%)
Oct 21, 2015 41.07 41.13 40.52 40.86 4,436,358 -0.30(-0.73%)
Oct 20, 2015 41.94 41.95 41.04 41.16 3,495,342 -0.58(-1.39%)
Oct 19, 2015 41.72 41.98 41.46 41.74 3,869,702 -0.22(-0.52%)
Oct 16, 2015 41.35 41.97 41.35 41.96 3,068,967 +0.42(+1.01%)
Oct 15, 2015 41.00 41.54 40.85 41.54 3,338,526 +0.92(+2.26%)
Oct 14, 2015 40.44 40.77 40.40 40.62 3,182,388 +0.51(+1.27%)
Oct 13, 2015 40.31 40.70 40.04 40.11 12,908,339 -0.27(-0.67%)
Oct 12, 2015 40.00 40.59 39.90 40.38 3,985,229 +0.16(+0.40%)
Oct 09, 2015 40.09 40.33 39.86 40.22 5,245,193 +0.06(+0.15%)
Oct 08, 2015 39.53 40.16 39.49 40.16 2,780,411 +0.44(+1.11%)
Oct 07, 2015 39.69 39.86 39.31 39.72 3,704,040 -0.05(-0.13%)
Oct 06, 2015 39.98 40.05 39.52 39.77 2,659,884 -0.19(-0.48%)
Oct 05, 2015 39.64 39.98 39.63 39.96 2,712,720 +0.46(+1.16%)
Oct 02, 2015 38.61 39.50 38.38 39.50 3,400,722 +0.76(+1.96%)
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.