Glaxosmithkline Plc (NY: GSK )

34.73 USD +0.34 (+1.00%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.24 41.91 41.21 41.87 3,472,000 +0.58(+1.40%)
Nov 29, 2018 41.10 41.45 41.03 41.29 1,867,131 +0.10(+0.24%)
Nov 28, 2018 40.54 41.27 40.50 41.19 4,211,032 +0.78(+1.93%)
Nov 27, 2018 40.07 40.44 39.89 40.41 1,886,854 -0.15(-0.37%)
Nov 26, 2018 40.56 40.76 40.51 40.56 2,472,677 -0.10(-0.25%)
Nov 23, 2018 40.58 40.87 40.50 40.66 808,600 +0.15(+0.37%)
Nov 21, 2018 40.51 40.51 40.51 0 -0.12(-0.30%)
Nov 20, 2018 40.71 40.96 40.54 40.63 2,443,118 -0.20(-0.49%)
Nov 19, 2018 40.77 40.94 40.53 40.83 3,114,852 +0.49(+1.21%)
Nov 16, 2018 40.10 40.53 40.07 40.34 3,574,700 -0.07(-0.17%)
Nov 15, 2018 40.33 40.53 39.95 40.41 4,973,184 -0.48(-1.17%)
Nov 14, 2018 40.89 41.21 40.73 40.89 2,414,749 -0.51(-1.23%)
Nov 13, 2018 41.38 41.70 41.18 41.40 2,400,667 +0.37(+0.90%)
Nov 12, 2018 41.01 41.22 40.87 41.03 1,940,416 -0.27(-0.65%)
Nov 09, 2018 41.25 41.44 41.04 41.30 1,768,300 +0.06(+0.15%)
Nov 08, 2018 41.12 41.45 41.07 41.24 2,447,668 +0.43(+1.05%)
Nov 07, 2018 40.46 40.87 40.37 40.81 3,118,618 +1.01(+2.54%)
Nov 06, 2018 39.80 39.92 39.67 39.80 2,001,233 -0.25(-0.62%)
Nov 05, 2018 39.67 40.19 39.58 40.05 2,859,890 +1.21(+3.12%)
Nov 02, 2018 39.35 39.40 38.72 38.84 2,977,600 -0.85(-2.14%)
Nov 01, 2018 39.48 39.91 39.42 39.69 5,067,966 +0.63(+1.61%)
Oct 31, 2018 40.12 40.24 38.58 39.06 6,853,246 -0.55(-1.39%)
Oct 30, 2018 39.07 39.65 39.03 39.61 3,372,992 +0.29(+0.74%)
Oct 29, 2018 39.66 39.84 39.02 39.32 2,396,112 +0.00(+0.00%)
Oct 26, 2018 39.09 39.54 38.76 39.32 3,140,400 -0.21(-0.53%)
Oct 25, 2018 39.08 39.81 38.77 39.53 3,984,011 +0.16(+0.41%)
Oct 24, 2018 40.46 40.62 39.33 39.37 4,026,026 -1.26(-3.10%)
Oct 23, 2018 40.14 40.71 40.12 40.63 3,330,407 +0.13(+0.32%)
Oct 22, 2018 40.67 40.70 40.23 40.50 2,875,268 -0.37(-0.91%)
Oct 19, 2018 40.42 40.90 40.36 40.87 4,203,700 +1.26(+3.18%)
Oct 18, 2018 40.26 40.27 39.45 39.61 2,174,339 -0.13(-0.33%)
Oct 17, 2018 39.68 39.87 39.53 39.74 1,510,609 -0.06(-0.15%)
Oct 16, 2018 39.54 39.83 39.42 39.80 2,740,594 +0.92(+2.37%)
Oct 15, 2018 38.55 39.15 38.53 38.88 3,277,659 +0.57(+1.49%)
Oct 12, 2018 38.50 38.56 37.88 38.31 4,188,100 -0.16(-0.42%)
Oct 11, 2018 39.50 39.53 38.27 38.47 3,486,620 -0.76(-1.94%)
Oct 10, 2018 39.80 39.83 39.23 39.23 2,316,870 -0.24(-0.61%)
Oct 09, 2018 38.89 39.53 38.78 39.47 2,704,379 +0.17(+0.43%)
Oct 08, 2018 39.11 39.36 39.09 39.30 2,081,442 -0.51(-1.28%)
Oct 05, 2018 39.88 39.94 39.68 39.81 1,644,500 -0.35(-0.87%)
Oct 04, 2018 40.08 40.22 39.95 40.16 2,172,794 -0.33(-0.82%)
Oct 03, 2018 40.54 40.76 40.47 40.49 1,475,720 +0.32(+0.80%)
Oct 02, 2018 39.91 40.26 39.88 40.17 1,539,875 +0.12(+0.30%)
Oct 01, 2018 40.02 40.24 39.93 40.05 1,829,491 -0.12(-0.30%)
Sep 28, 2018 40.40 40.42 40.16 40.17 1,337,500 -0.34(-0.84%)
Sep 27, 2018 40.57 40.69 40.46 40.51 1,654,568 -0.02(-0.05%)
Sep 26, 2018 40.52 40.79 40.50 40.53 1,795,102 +0.17(+0.42%)
Sep 25, 2018 40.53 40.61 40.35 40.36 1,979,424 +0.16(+0.40%)
Sep 24, 2018 40.27 40.34 40.11 40.20 1,497,263 -0.10(-0.25%)
Sep 21, 2018 39.99 40.39 39.91 40.30 2,225,100 +0.43(+1.08%)
Sep 20, 2018 39.61 39.94 39.47 39.87 1,985,132 +0.32(+0.81%)
Sep 19, 2018 39.54 39.76 39.48 39.55 2,612,019 -0.08(-0.20%)
Sep 18, 2018 39.13 40.10 39.13 39.63 2,769,011 +0.42(+1.07%)
Sep 17, 2018 39.04 39.36 39.02 39.21 1,885,827 +0.20(+0.51%)
Sep 14, 2018 39.03 39.06 38.79 39.01 2,307,300 -0.32(-0.81%)
Sep 13, 2018 39.32 39.48 39.21 39.33 1,677,827 -0.03(-0.08%)
Sep 12, 2018 39.05 39.41 39.05 39.36 2,469,829 +0.37(+0.95%)
Sep 11, 2018 39.02 39.05 38.71 38.99 2,405,673 -0.31(-0.79%)
Sep 10, 2018 39.40 39.68 39.25 39.30 1,934,052 -0.30(-0.76%)
Sep 07, 2018 39.30 39.68 39.27 39.60 2,015,300 -0.18(-0.45%)
Sep 06, 2018 39.90 39.90 39.40 39.78 2,542,284 -0.35(-0.87%)
Sep 05, 2018 40.20 40.32 40.06 40.13 1,486,917 -0.21(-0.52%)
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.