Glaxosmithkline Plc (NY: GSK )

37.80 USD -0.18 (-0.47%)
Streaming Delayed Price Updated: 6:06 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.80 40.15 39.61 40.01 3,762,224 -0.13(-0.32%)
Oct 28, 2016 40.39 40.44 40.01 40.14 4,250,558 -0.28(-0.69%)
Oct 27, 2016 40.56 40.71 40.10 40.42 4,985,173 +0.08(+0.20%)
Oct 26, 2016 39.74 40.48 39.56 40.34 5,428,889 +0.02(+0.05%)
Oct 25, 2016 40.45 40.51 40.19 40.32 6,494,688 -0.36(-0.88%)
Oct 24, 2016 40.90 41.02 40.65 40.68 3,094,211 -0.45(-1.09%)
Oct 21, 2016 41.01 41.25 40.96 41.13 2,302,444 -0.30(-0.72%)
Oct 20, 2016 41.11 41.60 41.09 41.43 3,432,723 -0.06(-0.14%)
Oct 19, 2016 41.53 41.71 41.44 41.49 2,309,042 -0.27(-0.65%)
Oct 18, 2016 41.61 41.80 41.54 41.76 2,485,450 +0.57(+1.38%)
Oct 17, 2016 41.31 41.50 41.19 41.19 3,855,964 -0.49(-1.18%)
Oct 14, 2016 41.93 42.03 41.68 41.68 3,538,625 -0.71(-1.67%)
Oct 13, 2016 41.64 42.58 41.60 42.39 3,862,990 +0.31(+0.74%)
Oct 12, 2016 42.13 42.19 41.85 42.08 2,347,858 -0.06(-0.14%)
Oct 11, 2016 42.85 42.87 42.05 42.14 3,022,670 -0.90(-2.09%)
Oct 10, 2016 42.95 43.16 42.94 43.04 1,581,138 +0.08(+0.19%)
Oct 07, 2016 42.78 43.01 42.68 42.96 2,177,718 +0.06(+0.14%)
Oct 06, 2016 42.89 43.00 42.77 42.90 1,711,188 -0.43(-0.99%)
Oct 05, 2016 43.33 43.44 43.20 43.33 2,088,451 -0.11(-0.25%)
Oct 04, 2016 43.89 43.92 43.23 43.44 3,260,562 +0.22(+0.51%)
Oct 03, 2016 43.22 43.28 42.98 43.22 2,352,709 +0.09(+0.21%)
Sep 30, 2016 42.90 43.27 42.82 43.13 2,588,026 +0.23(+0.54%)
Sep 29, 2016 43.64 43.67 42.76 42.90 3,428,585 -0.77(-1.76%)
Sep 28, 2016 43.72 43.78 43.30 43.67 1,957,507 +0.35(+0.81%)
Sep 27, 2016 42.83 43.34 42.72 43.32 2,073,464 +0.36(+0.84%)
Sep 26, 2016 43.09 43.10 42.87 42.96 2,056,978 -0.46(-1.06%)
Sep 23, 2016 43.20 43.53 43.18 43.42 2,128,068 -0.16(-0.37%)
Sep 22, 2016 43.62 43.87 43.53 43.58 1,899,058 +0.37(+0.86%)
Sep 21, 2016 42.99 43.26 42.64 43.21 3,227,984 +0.15(+0.35%)
Sep 20, 2016 43.32 43.41 43.02 43.06 2,581,837 -0.24(-0.55%)
Sep 19, 2016 43.46 43.51 43.22 43.30 2,192,690 +0.42(+0.98%)
Sep 16, 2016 43.08 43.22 42.70 42.88 3,206,109 -0.66(-1.52%)
Sep 15, 2016 43.13 43.62 42.95 43.54 1,908,781 +0.39(+0.90%)
Sep 14, 2016 43.01 43.23 42.80 43.15 2,719,597 +0.64(+1.51%)
Sep 13, 2016 43.03 43.07 42.43 42.51 3,655,096 -0.79(-1.82%)
Sep 12, 2016 42.50 43.35 42.48 43.30 3,214,534 +0.80(+1.88%)
Sep 09, 2016 42.91 43.00 42.50 42.50 3,425,586 -1.15(-2.63%)
Sep 08, 2016 43.66 43.81 43.56 43.65 2,393,718 -0.17(-0.39%)
Sep 07, 2016 43.73 44.02 43.73 43.82 3,080,958 -0.17(-0.39%)
Sep 06, 2016 44.08 44.20 43.88 43.99 2,944,238 -0.27(-0.61%)
Sep 02, 2016 43.89 44.26 44.26 44.26 3,915,200 +1.28(+2.98%)
Sep 01, 2016 43.07 43.19 42.88 42.98 3,220,811 -0.48(-1.10%)
Aug 31, 2016 43.38 43.51 43.25 43.46 2,370,365 +0.10(+0.23%)
Aug 30, 2016 43.44 43.59 43.35 43.36 1,914,054 -0.25(-0.57%)
Aug 29, 2016 43.54 43.70 43.39 43.61 2,133,970 +0.06(+0.14%)
Aug 26, 2016 43.79 44.19 43.43 43.55 3,571,015 -0.19(-0.43%)
Aug 25, 2016 44.00 44.10 43.65 43.74 2,259,901 -0.16(-0.36%)
Aug 24, 2016 44.45 44.54 43.82 43.90 2,602,231 -0.51(-1.15%)
Aug 23, 2016 44.47 44.50 44.20 44.41 2,490,868 +0.29(+0.66%)
Aug 22, 2016 43.89 44.29 43.88 44.12 1,874,302 -0.04(-0.09%)
Aug 19, 2016 44.02 44.17 43.90 44.16 2,321,509 -0.33(-0.74%)
Aug 18, 2016 44.52 44.58 44.35 44.49 1,526,945 +0.10(+0.23%)
Aug 17, 2016 44.50 44.51 44.07 44.39 1,751,701 +0.07(+0.16%)
Aug 16, 2016 44.42 44.59 44.32 44.32 2,197,299 -0.08(-0.18%)
Aug 15, 2016 44.39 44.59 44.33 44.40 2,042,345 +0.23(+0.52%)
Aug 12, 2016 44.45 44.49 44.03 44.17 2,368,950 -0.22(-0.50%)
Aug 11, 2016 44.25 44.41 44.15 44.39 1,940,623 +0.26(+0.59%)
Aug 10, 2016 44.37 44.37 43.98 44.13 2,331,081 -0.27(-0.61%)
Aug 09, 2016 44.06 44.51 44.05 44.40 2,429,868 -0.01(-0.02%)
Aug 08, 2016 44.18 44.45 44.14 44.41 4,597,603 -0.48(-1.07%)
Aug 05, 2016 44.49 44.93 44.49 44.89 2,735,825 -0.19(-0.42%)
Aug 04, 2016 44.87 45.21 44.83 45.08 1,754,230 +0.05(+0.11%)
Aug 03, 2016 44.71 45.12 44.70 45.03 2,761,643 -0.46(-1.01%)
Aug 02, 2016 45.49 45.58 45.21 45.49 2,356,397 +0.24(+0.53%)
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.