Glaxosmithkline Plc (NY: GSK )

33.61 USD -0.77 (-2.24%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.45 38.42 37.34 37.89 5,203,805 +0.29(+0.77%)
Mar 30, 2020 36.83 37.64 36.73 37.60 5,506,660 +1.16(+3.18%)
Mar 27, 2020 35.66 37.16 35.38 36.44 6,089,700 -0.81(-2.17%)
Mar 26, 2020 35.42 37.39 35.42 37.25 5,785,925 +1.83(+5.17%)
Mar 25, 2020 34.42 35.86 34.09 35.42 7,051,154 +1.42(+4.18%)
Mar 24, 2020 33.55 34.07 32.88 34.00 7,154,294 +2.15(+6.75%)
Mar 23, 2020 32.73 33.12 31.43 31.85 7,672,698 -1.49(-4.47%)
Mar 20, 2020 34.31 34.79 33.25 33.34 7,013,300 -0.32(-0.95%)
Mar 19, 2020 33.29 34.98 32.82 33.66 9,060,500 -0.62(-1.81%)
Mar 18, 2020 33.71 35.38 33.33 34.28 7,555,715 -2.57(-6.97%)
Mar 17, 2020 34.61 37.00 34.36 36.85 6,324,755 +3.18(+9.44%)
Mar 16, 2020 33.65 35.42 33.32 33.67 9,431,150 -4.18(-11.04%)
Mar 13, 2020 36.82 37.85 34.88 37.85 8,672,200 +1.34(+3.67%)
Mar 12, 2020 36.78 37.20 35.62 36.51 10,242,543 -3.36(-8.43%)
Mar 11, 2020 40.16 40.47 39.58 39.87 8,864,178 -1.15(-2.80%)
Mar 10, 2020 40.95 41.33 39.60 41.02 8,876,034 +0.30(+0.74%)
Mar 09, 2020 41.00 41.87 40.58 40.72 7,119,456 -1.66(-3.92%)
Mar 06, 2020 41.64 42.47 41.49 42.38 5,125,400 -0.21(-0.49%)
Mar 05, 2020 42.17 42.87 42.16 42.59 5,202,781 -0.76(-1.75%)
Mar 04, 2020 42.27 43.38 42.08 43.35 5,179,796 +2.05(+4.96%)
Mar 03, 2020 42.31 42.52 41.03 41.30 8,499,369 -1.25(-2.94%)
Mar 02, 2020 41.08 42.56 41.00 42.55 10,631,662 +2.02(+4.98%)
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%)
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.