Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.09	40.55	39.39	40.53	11,109,200	-1.06(-2.55%)
Feb 27, 2020	41.89	42.38	41.53	41.59	5,460,120	-0.31(-0.74%)
Feb 26, 2020	41.79	42.38	41.73	41.90	3,025,360	+0.42(+1.01%)
Feb 25, 2020	42.08	42.08	41.40	41.48	4,100,999	-0.44(-1.05%)
Feb 24, 2020	42.20	42.56	41.88	41.92	4,793,704	-1.16(-2.69%)
Feb 21, 2020	42.82	43.20	42.76	43.08	3,832,900	+0.32(+0.75%)
Feb 20, 2020	42.69	42.96	42.51	42.76	4,878,646	-0.73(-1.68%)
Feb 19, 2020	43.55	43.78	43.48	43.49	3,540,424	-0.06(-0.14%)
Feb 18, 2020	43.32	43.69	43.31	43.55	5,464,118	-0.19(-0.43%)
Feb 14, 2020	43.53	43.82	43.45	43.74	3,229,300	-0.04(-0.09%)
Feb 13, 2020	43.60	44.03	43.48	43.78	2,885,110	-0.45(-1.02%)
Feb 12, 2020	44.19	44.23	43.95	44.23	3,179,561	-0.19(-0.43%)
Feb 11, 2020	44.43	44.47	44.21	44.42	3,783,829	-0.19(-0.43%)
Feb 10, 2020	44.25	44.65	44.19	44.61	2,296,034	+0.66(+1.50%)
Feb 07, 2020	43.99	44.12	43.90	43.95	4,307,900	-0.19(-0.43%)
Feb 06, 2020	44.07	44.22	43.54	44.14	6,782,504	-0.93(-2.06%)
Feb 05, 2020	46.01	46.36	44.96	45.07	9,638,542	-2.05(-4.35%)
Feb 04, 2020	47.12	47.35	47.10	47.12	2,584,773	+0.39(+0.83%)
Feb 03, 2020	46.89	47.11	46.71	46.73	2,517,749	-0.07(-0.15%)
Jan 31, 2020	47.20	47.23	46.67	46.80	3,258,600	-0.18(-0.38%)
Jan 30, 2020	46.94	47.05	46.83	46.98	2,180,894	-0.21(-0.45%)
Jan 29, 2020	47.08	47.22	46.97	47.19	2,207,613	+0.39(+0.83%)
Jan 28, 2020	46.42	46.82	46.39	46.80	2,989,615	+0.32(+0.69%)
Jan 27, 2020	46.36	46.75	46.36	46.48	3,582,668	-0.75(-1.59%)
Jan 24, 2020	48.23	48.25	47.23	47.23	6,967,800	-0.59(-1.23%)
Jan 23, 2020	47.93	47.95	47.55	47.82	3,319,826	+0.03(+0.06%)
Jan 22, 2020	47.83	47.84	47.60	47.79	2,608,546	+0.29(+0.61%)
Jan 21, 2020	47.66	47.92	47.47	47.50	3,622,442	-0.39(-0.81%)
Jan 17, 2020	48.15	48.22	47.80	47.89	3,286,600	+0.73(+1.55%)
Jan 16, 2020	47.06	47.35	46.93	47.16	3,086,250	-0.45(-0.95%)
Jan 15, 2020	47.48	47.79	47.46	47.61	2,196,688	+0.57(+1.21%)
Jan 14, 2020	46.78	47.09	46.70	47.04	1,767,702	+0.09(+0.19%)
Jan 13, 2020	46.83	47.03	46.71	46.95	1,858,001	+0.16(+0.34%)
Jan 10, 2020	46.93	47.12	46.78	46.79	1,933,400	+0.14(+0.30%)
Jan 09, 2020	46.65	46.73	46.50	46.65	2,169,351	+0.24(+0.52%)
Jan 08, 2020	46.20	46.55	46.17	46.41	1,766,714	+0.20(+0.43%)
Jan 07, 2020	46.17	46.32	46.04	46.21	1,725,597	-0.29(-0.62%)
Jan 06, 2020	46.42	46.58	46.42	46.50	2,034,538	+0.02(+0.04%)
Jan 03, 2020	46.31	46.78	46.28	46.48	2,149,100	-0.44(-0.94%)
Jan 02, 2020	46.81	46.99	46.67	46.92	2,462,395	-0.07(-0.15%)
Dec 31, 2019	46.77	47.05	46.77	46.99	2,059,300	-0.09(-0.19%)
Dec 30, 2019	47.45	47.46	46.94	47.08	1,594,727	-0.21(-0.44%)
Dec 27, 2019	47.54	47.57	47.26	47.29	2,086,400	+0.38(+0.81%)
Dec 26, 2019	46.96	46.99	46.83	46.91	1,157,759	+0.01(+0.02%)
Dec 24, 2019	46.89	46.93	46.77	46.90	655,400	+0.05(+0.11%)
Dec 23, 2019	46.90	47.03	46.73	46.85	2,131,235	-0.47(-0.99%)
Dec 20, 2019	47.36	47.46	47.22	47.32	2,710,200	+0.31(+0.66%)
Dec 19, 2019	47.02	47.11	46.76	47.01	1,827,005	+0.13(+0.28%)
Dec 18, 2019	46.56	46.92	46.56	46.88	2,368,173	+0.24(+0.51%)
Dec 17, 2019	46.44	46.74	46.37	46.64	2,132,501	-0.24(-0.51%)
Dec 16, 2019	47.14	47.26	46.78	46.88	3,868,279	+0.90(+1.96%)
Dec 13, 2019	46.17	46.39	45.94	45.98	2,397,900	+0.05(+0.11%)
Dec 12, 2019	45.90	46.23	45.78	45.93	2,450,475	-0.36(-0.78%)
Dec 11, 2019	46.25	46.43	46.12	46.29	2,106,083	+0.14(+0.30%)
Dec 10, 2019	46.00	46.18	45.83	46.15	2,260,855	+0.52(+1.14%)
Dec 09, 2019	45.60	45.67	45.49	45.63	3,592,007	+0.12(+0.26%)
Dec 06, 2019	45.40	45.57	45.27	45.51	2,550,000	+0.30(+0.66%)
Dec 05, 2019	45.10	45.23	44.85	45.21	4,666,712	+0.14(+0.31%)
Dec 04, 2019	44.51	45.11	44.50	45.07	3,053,926	+0.42(+0.94%)
Dec 03, 2019	44.22	44.67	44.17	44.65	2,662,847	-0.28(-0.62%)

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.