Glaxosmithkline Plc (NY: GSK )

38.34 USD +0.15 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 44.68 44.81 44.51 44.57 1,058,300 -0.24(-0.54%)
Jan 28, 2005 44.92 45.00 44.59 44.81 1,410,600 -0.24(-0.53%)
Jan 27, 2005 44.68 45.05 44.63 45.05 1,613,800 -0.10(-0.22%)
Jan 26, 2005 44.87 45.29 44.87 45.15 1,453,200 +0.45(+1.01%)
Jan 25, 2005 44.40 44.71 44.40 44.70 3,372,800 +0.04(+0.09%)
Jan 24, 2005 44.37 44.85 44.37 44.66 1,637,900 +0.18(+0.40%)
Jan 21, 2005 44.25 44.67 44.17 44.48 1,857,200 -0.06(-0.13%)
Jan 20, 2005 44.42 44.73 44.42 44.54 1,235,600 -0.23(-0.51%)
Jan 19, 2005 45.27 45.27 44.59 44.77 1,137,400 -0.64(-1.41%)
Jan 18, 2005 44.91 45.50 44.83 45.41 1,642,300 -0.05(-0.11%)
Jan 14, 2005 45.45 45.64 45.30 45.46 1,357,100 -0.01(-0.02%)
Jan 13, 2005 45.70 45.70 45.43 45.47 1,296,800 -0.24(-0.53%)
Jan 12, 2005 45.65 45.80 45.47 45.71 2,094,000 -0.49(-1.06%)
Jan 11, 2005 46.30 46.33 45.99 46.20 1,360,800 -0.62(-1.32%)
Jan 10, 2005 46.84 46.98 46.55 46.82 1,479,300 -0.08(-0.17%)
Jan 07, 2005 46.87 46.99 46.34 46.90 1,511,300 +0.49(+1.06%)
Jan 06, 2005 46.30 46.63 46.29 46.41 940,700 +0.00(+0.00%)
Jan 05, 2005 46.80 46.93 46.41 46.41 874,400 -0.19(-0.41%)
Jan 04, 2005 46.87 47.03 46.53 46.60 1,500,300 -0.75(-1.58%)
Jan 03, 2005 46.95 47.59 46.95 47.35 1,691,000 -0.04(-0.08%)
Dec 31, 2004 47.10 47.40 46.77 47.39 1,111,300 -0.04(-0.08%)
Dec 30, 2004 47.11 47.50 47.09 47.43 715,400 +0.03(+0.06%)
Dec 29, 2004 46.96 47.40 46.90 47.40 1,149,600 -0.10(-0.21%)
Dec 28, 2004 47.05 47.53 47.00 47.50 1,075,100 +0.40(+0.85%)
Dec 27, 2004 46.35 47.33 46.35 47.10 973,800 +0.27(+0.58%)
Dec 23, 2004 46.39 47.03 46.35 46.83 1,510,900 +0.37(+0.80%)
Dec 22, 2004 46.08 46.64 46.07 46.46 1,431,800 +0.31(+0.67%)
Dec 21, 2004 45.78 46.19 45.73 46.15 1,453,000 -0.35(-0.75%)
Dec 20, 2004 46.51 46.60 46.36 46.50 1,701,400 -0.05(-0.11%)
Dec 17, 2004 45.04 46.55 44.90 46.55 2,277,900 -0.21(-0.45%)
Dec 16, 2004 46.16 46.88 46.15 46.76 2,172,100 +0.96(+2.10%)
Dec 15, 2004 45.55 45.80 45.43 45.80 1,153,900 +0.22(+0.48%)
Dec 14, 2004 45.26 45.58 45.18 45.58 867,200 -0.22(-0.48%)
Dec 13, 2004 45.29 45.89 45.27 45.80 1,811,900 +0.98(+2.19%)
Dec 10, 2004 44.83 44.96 44.15 44.82 916,000 -0.26(-0.58%)
Dec 09, 2004 44.58 45.10 44.32 45.08 1,227,100 +0.21(+0.47%)
Dec 08, 2004 44.68 45.03 44.45 44.87 1,540,000 -0.18(-0.40%)
Dec 07, 2004 45.10 45.37 45.04 45.05 2,156,200 +0.53(+1.19%)
Dec 06, 2004 44.20 44.67 44.15 44.52 1,555,700 -0.03(-0.07%)
Dec 03, 2004 44.25 44.63 44.25 44.55 2,243,600 +0.82(+1.88%)
Dec 02, 2004 43.64 43.75 43.38 43.73 1,751,200 +0.48(+1.11%)
Dec 01, 2004 43.17 43.36 43.10 43.25 1,667,500 +0.71(+1.67%)
Nov 30, 2004 42.71 42.90 42.27 42.54 1,410,100 -0.34(-0.79%)
Nov 29, 2004 42.75 43.10 42.67 42.88 963,500 +0.23(+0.54%)
Nov 26, 2004 42.51 42.77 42.51 42.65 338,200 +0.00(+0.00%)
Nov 24, 2004 42.85 42.93 42.45 42.65 614,100 +0.10(+0.24%)
Nov 23, 2004 42.93 42.98 42.42 42.55 861,200 -0.22(-0.51%)
Nov 22, 2004 42.38 42.77 42.21 42.77 1,103,300 +0.00(+0.00%)
Nov 19, 2004 43.25 43.25 42.65 42.77 2,400,400 -0.82(-1.88%)
Nov 18, 2004 44.46 44.54 43.47 43.59 2,102,800 -1.45(-3.22%)
Nov 17, 2004 44.85 45.13 44.72 45.04 1,302,700 +0.03(+0.07%)
Nov 16, 2004 44.81 45.02 44.73 45.01 1,632,300 +0.24(+0.54%)
Nov 15, 2004 44.80 44.89 44.65 44.77 773,100 -0.25(-0.56%)
Nov 12, 2004 45.08 45.08 44.49 45.02 1,063,800 +0.51(+1.15%)
Nov 11, 2004 44.37 44.57 44.31 44.51 926,300 +0.29(+0.66%)
Nov 10, 2004 44.59 44.70 44.08 44.22 842,700 -0.23(-0.52%)
Nov 09, 2004 44.05 44.54 44.02 44.45 619,500 +0.20(+0.45%)
Nov 08, 2004 44.22 44.25 44.00 44.25 751,300 -0.11(-0.25%)
Nov 05, 2004 44.31 44.58 44.22 44.36 1,351,100 -0.01(-0.02%)
Nov 04, 2004 44.00 44.40 43.44 44.37 1,912,400 +0.22(+0.50%)
Nov 03, 2004 44.05 44.34 43.92 44.15 2,368,700 +1.31(+3.06%)
Nov 02, 2004 43.08 43.30 42.84 42.84 2,588,100 -0.26(-0.60%)
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.