Glaxosmithkline Plc (NY: GSK )

34.97 USD +0.06 (+0.17%)
Official Closing Price Updated: 4:13 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 40.50 40.50 40.50 0 -0.74(-1.79%)
Aug 30, 2018 41.20 41.43 41.13 41.24 1,408,322 -0.35(-0.84%)
Aug 29, 2018 41.30 41.62 41.29 41.59 1,779,297 +0.22(+0.53%)
Aug 28, 2018 41.32 41.40 41.26 41.37 1,815,854 -0.12(-0.29%)
Aug 27, 2018 41.42 41.50 41.31 41.49 1,690,379 +0.21(+0.51%)
Aug 24, 2018 41.22 41.29 41.07 41.28 1,320,600 +0.12(+0.29%)
Aug 23, 2018 41.39 41.39 41.01 41.16 2,623,503 -0.38(-0.91%)
Aug 22, 2018 41.70 41.78 41.49 41.54 1,588,388 +0.04(+0.10%)
Aug 21, 2018 41.77 41.78 41.45 41.50 2,218,079 +0.17(+0.41%)
Aug 20, 2018 41.21 41.48 41.20 41.33 2,051,598 +0.08(+0.19%)
Aug 17, 2018 40.91 41.28 40.88 41.25 1,872,800 +0.42(+1.03%)
Aug 16, 2018 40.69 41.00 40.64 40.83 2,603,995 +0.37(+0.91%)
Aug 15, 2018 40.30 40.57 40.12 40.46 3,478,338 +0.66(+1.66%)
Aug 14, 2018 40.11 40.14 39.76 39.80 1,710,707 +0.03(+0.08%)
Aug 13, 2018 39.85 39.94 39.65 39.77 3,290,865 -0.38(-0.95%)
Aug 10, 2018 40.24 40.36 40.04 40.15 2,204,400 -0.71(-1.74%)
Aug 09, 2018 40.93 41.07 40.81 40.86 1,930,607 -0.75(-1.80%)
Aug 08, 2018 41.45 41.70 41.33 41.61 2,059,627 +0.17(+0.41%)
Aug 07, 2018 41.52 41.73 41.42 41.44 2,648,343 +0.54(+1.32%)
Aug 06, 2018 40.87 41.04 40.78 40.90 1,726,948 +0.08(+0.20%)
Aug 03, 2018 40.08 40.93 40.08 40.82 3,208,500 +0.23(+0.57%)
Aug 02, 2018 40.26 40.63 40.02 40.59 4,340,536 -0.50(-1.22%)
Aug 01, 2018 41.39 41.45 41.08 41.09 3,322,394 -0.50(-1.20%)
Jul 31, 2018 41.41 41.63 41.41 41.59 3,080,526 +0.51(+1.24%)
Jul 30, 2018 40.94 41.18 40.86 41.08 1,756,880 +0.32(+0.79%)
Jul 27, 2018 40.81 40.84 40.55 40.76 2,303,500 +0.40(+0.99%)
Jul 26, 2018 39.95 40.55 39.92 40.36 3,528,174 -0.16(-0.39%)
Jul 25, 2018 41.56 41.58 40.25 40.52 5,071,790 -0.69(-1.67%)
Jul 24, 2018 40.81 41.27 40.73 41.21 3,575,206 +0.27(+0.66%)
Jul 23, 2018 41.08 41.22 40.90 40.94 3,438,416 -0.93(-2.22%)
Jul 20, 2018 40.50 42.32 40.46 41.87 10,915,811 +1.18(+2.90%)
Jul 19, 2018 40.57 40.80 40.44 40.69 2,159,084 -0.28(-0.68%)
Jul 18, 2018 41.17 41.17 40.85 40.97 2,087,405 -0.17(-0.41%)
Jul 17, 2018 41.00 41.29 40.98 41.14 2,254,312 -0.06(-0.15%)
Jul 16, 2018 41.22 41.34 41.15 41.20 1,254,705 -0.54(-1.29%)
Jul 13, 2018 41.63 41.78 41.61 41.74 1,439,109 -0.01(-0.02%)
Jul 12, 2018 41.55 41.78 41.52 41.75 2,374,432 +0.65(+1.58%)
Jul 11, 2018 41.22 41.32 41.00 41.10 1,444,074 -0.33(-0.80%)
Jul 10, 2018 41.42 41.53 41.35 41.43 2,142,902 +0.43(+1.05%)
Jul 09, 2018 41.18 41.19 40.85 41.00 2,133,407 -0.02(-0.05%)
Jul 06, 2018 40.80 41.15 40.69 41.02 1,865,688 +0.29(+0.71%)
Jul 05, 2018 40.54 40.86 40.48 40.73 1,369,138 +0.08(+0.20%)
Jul 03, 2018 40.65 40.65 40.65 0 +0.53(+1.32%)
Jul 02, 2018 40.04 40.15 39.66 40.12 2,552,145 -0.19(-0.47%)
Jun 29, 2018 40.63 40.26 40.31 2,361,465 +0.74(+1.87%)
Jun 28, 2018 39.58 39.70 39.44 39.57 2,619,114 -0.02(-0.05%)
Jun 27, 2018 39.88 40.10 39.59 39.59 2,031,683 -0.46(-1.15%)
Jun 26, 2018 40.08 40.13 39.87 40.05 2,175,363 +0.13(+0.33%)
Jun 25, 2018 40.24 40.26 39.83 39.92 2,738,454 -0.97(-2.37%)
Jun 22, 2018 40.84 41.11 40.79 40.89 1,597,117 +0.08(+0.20%)
Jun 21, 2018 40.83 40.93 40.66 40.81 1,747,707 -0.22(-0.54%)
Jun 20, 2018 41.29 41.29 40.79 41.03 2,339,536 -0.01(-0.02%)
Jun 19, 2018 40.72 41.06 40.65 41.04 1,663,622 -0.23(-0.56%)
Jun 18, 2018 41.04 41.29 40.88 41.27 1,575,588 -0.17(-0.41%)
Jun 15, 2018 41.94 41.22 41.44 2,436,616 -0.50(-1.19%)
Jun 14, 2018 42.02 42.36 41.77 41.94 3,505,046 +0.80(+1.94%)
Jun 13, 2018 41.18 41.40 41.01 41.14 1,834,085 -0.06(-0.15%)
Jun 12, 2018 41.27 41.51 41.17 41.20 2,054,381 +0.01(+0.02%)
Jun 11, 2018 40.97 41.24 40.89 41.19 1,597,469 +0.17(+0.41%)
Jun 08, 2018 41.00 41.08 40.84 41.02 1,783,245 +0.29(+0.71%)
Jun 07, 2018 40.77 40.95 40.58 40.73 1,454,817 +0.07(+0.17%)
Jun 06, 2018 40.75 40.66 1,902,012 +0.19(+0.47%)
Jun 05, 2018 40.43 40.59 40.35 40.47 1,943,772 -0.23(-0.57%)
Jun 04, 2018 40.89 40.94 40.53 40.70 1,640,392 -0.05(-0.12%)
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.