Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.90	42.94	41.89	42.07	3,477,647	+0.22(+0.53%)
Apr 29, 2020	42.41	42.48	41.83	41.85	4,403,253	-0.24(-0.57%)
Apr 28, 2020	42.96	42.97	42.01	42.09	3,401,141	-0.54(-1.27%)
Apr 27, 2020	42.58	42.97	42.54	42.63	2,624,212	+0.13(+0.31%)
Apr 24, 2020	42.44	42.59	42.08	42.50	3,694,700	+0.29(+0.69%)
Apr 23, 2020	42.10	42.67	42.10	42.21	3,639,536	+0.30(+0.72%)
Apr 22, 2020	41.71	42.04	41.38	41.91	3,700,413	+0.71(+1.72%)
Apr 21, 2020	41.45	41.70	40.97	41.20	3,568,352	-0.52(-1.25%)
Apr 20, 2020	41.82	42.39	41.72	41.72	3,304,313	-0.35(-0.83%)
Apr 17, 2020	42.30	42.39	41.69	42.07	4,831,900	+0.27(+0.65%)
Apr 16, 2020	40.93	41.90	40.82	41.80	5,746,979	+1.98(+4.97%)
Apr 15, 2020	39.70	40.29	39.46	39.82	3,285,242	-0.56(-1.39%)
Apr 14, 2020	39.53	40.43	39.36	40.38	5,900,001	+1.44(+3.70%)
Apr 13, 2020	38.90	39.19	38.69	38.94	2,411,570	+0.06(+0.15%)
Apr 09, 2020	39.17	39.24	38.63	38.88	7,976,900	+0.80(+2.10%)
Apr 08, 2020	37.78	38.33	37.46	38.08	2,753,824	+0.55(+1.47%)
Apr 07, 2020	38.40	38.40	37.53	37.53	4,121,549	-0.38(-1.00%)
Apr 06, 2020	37.41	38.04	37.37	37.91	4,134,039	+0.77(+2.07%)
Apr 03, 2020	37.00	37.38	36.73	37.14	4,358,400	-0.56(-1.49%)
Apr 02, 2020	37.03	37.81	36.67	37.70	3,544,774	+0.48(+1.29%)
Apr 01, 2020	37.06	37.76	37.04	37.22	3,653,874	-0.67(-1.77%)
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%)

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.