Glaxosmithkline Plc (NY: GSK )

38.47 USD +0.31 (+0.81%)
Official Closing Price Updated: 7:51 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

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.