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 (%)
Dec 30, 2005 50.65 50.74 50.43 50.48 590,800 -0.42(-0.83%)
Dec 29, 2005 50.98 51.05 50.79 50.90 681,000 +0.00(+0.00%)
Dec 28, 2005 51.26 51.26 50.65 50.90 785,200 +0.17(+0.34%)
Dec 27, 2005 51.25 51.30 50.72 50.73 576,000 -0.37(-0.72%)
Dec 23, 2005 50.95 51.28 50.50 51.10 1,262,700 +0.13(+0.26%)
Dec 22, 2005 51.01 51.12 50.87 50.97 1,070,700 -0.22(-0.43%)
Dec 21, 2005 51.19 51.26 50.89 51.19 1,399,200 -0.65(-1.25%)
Dec 20, 2005 52.40 52.43 51.65 51.84 1,146,400 -0.13(-0.25%)
Dec 19, 2005 52.54 52.60 51.84 51.97 1,892,600 +0.36(+0.70%)
Dec 16, 2005 51.53 52.00 51.53 51.61 1,664,500 +0.96(+1.90%)
Dec 15, 2005 51.33 51.40 50.58 50.65 1,075,700 -0.84(-1.63%)
Dec 14, 2005 51.42 51.70 51.25 51.49 1,023,100 +0.00(+0.00%)
Dec 13, 2005 51.21 51.59 51.15 51.49 1,729,000 +0.46(+0.90%)
Dec 12, 2005 51.02 51.09 50.63 51.03 761,000 +0.36(+0.71%)
Dec 09, 2005 50.65 50.92 50.51 50.67 843,800 -0.01(-0.02%)
Dec 08, 2005 50.28 50.95 49.75 50.68 1,452,600 +0.51(+1.02%)
Dec 07, 2005 49.98 50.30 49.88 50.17 810,500 -0.32(-0.63%)
Dec 06, 2005 50.65 50.84 50.40 50.49 893,900 -0.49(-0.96%)
Dec 05, 2005 51.03 51.20 50.80 50.98 2,351,700 -0.06(-0.12%)
Dec 02, 2005 50.84 51.12 50.72 51.04 787,300 +0.57(+1.13%)
Dec 01, 2005 50.09 50.54 50.09 50.47 1,184,800 +0.90(+1.82%)
Nov 30, 2005 49.77 49.85 49.44 49.57 1,790,900 -0.37(-0.74%)
Nov 29, 2005 50.37 50.37 49.74 49.94 1,137,200 +0.49(+0.99%)
Nov 28, 2005 49.75 49.77 49.20 49.45 1,377,400 -0.08(-0.16%)
Nov 25, 2005 49.59 49.80 49.19 49.53 797,500 -0.92(-1.82%)
Nov 23, 2005 50.45 50.58 50.25 50.45 706,800 +0.22(+0.44%)
Nov 22, 2005 49.55 50.25 49.47 50.23 1,572,800 +1.07(+2.18%)
Nov 21, 2005 49.30 49.45 48.98 49.16 4,845,500 -0.76(-1.52%)
Nov 18, 2005 51.87 51.97 49.38 49.92 5,695,700 -2.13(-4.09%)
Nov 17, 2005 51.83 52.19 51.66 52.05 796,400 +0.21(+0.41%)
Nov 16, 2005 51.83 51.92 51.54 51.84 815,900 -0.48(-0.92%)
Nov 15, 2005 53.00 52.80 52.30 52.32 1,259,900 -0.68(-1.28%)
Nov 14, 2005 53.30 53.39 52.88 53.00 980,200 -0.53(-0.99%)
Nov 11, 2005 53.67 53.76 53.41 53.53 1,245,200 +0.16(+0.30%)
Nov 10, 2005 53.68 53.80 53.25 53.37 1,436,200 +0.18(+0.34%)
Nov 09, 2005 52.87 53.26 52.73 53.19 759,900 +0.10(+0.19%)
Nov 08, 2005 53.15 53.23 52.92 53.09 838,900 -0.26(-0.49%)
Nov 07, 2005 52.64 53.45 53.04 53.35 1,233,000 +0.72(+1.37%)
Nov 04, 2005 52.69 52.80 52.16 52.63 987,600 +0.20(+0.38%)
Nov 03, 2005 52.36 52.80 52.10 52.43 1,405,500 +0.47(+0.90%)
Nov 02, 2005 51.43 52.00 51.43 51.96 1,001,700 +0.08(+0.15%)
Nov 01, 2005 51.97 52.03 51.65 51.88 2,148,000 -0.11(-0.21%)
Oct 31, 2005 52.40 52.52 51.76 51.99 2,947,200 -0.40(-0.76%)
Oct 28, 2005 52.58 52.75 52.12 52.39 2,931,200 +1.05(+2.05%)
Oct 27, 2005 51.67 52.20 51.20 51.34 2,629,100 +1.98(+4.01%)
Oct 26, 2005 49.91 50.06 49.31 49.36 1,230,300 -0.43(-0.86%)
Oct 25, 2005 50.21 50.33 49.76 49.79 1,374,400 -1.20(-2.35%)
Oct 24, 2005 50.49 50.99 50.49 50.99 865,300 +1.09(+2.18%)
Oct 21, 2005 50.72 50.88 49.90 49.90 1,043,700 -0.63(-1.25%)
Oct 20, 2005 50.55 51.02 50.51 50.53 1,135,500 -1.52(-2.92%)
Oct 19, 2005 51.46 52.09 51.41 52.05 1,173,900 +0.86(+1.68%)
Oct 18, 2005 50.91 51.50 50.67 51.19 843,600 +0.46(+0.91%)
Oct 17, 2005 50.90 50.95 50.63 50.73 1,015,600 -0.94(-1.82%)
Oct 14, 2005 51.54 51.85 51.26 51.67 1,104,900 +1.21(+2.40%)
Oct 13, 2005 50.39 50.73 50.14 50.46 1,165,200 -0.27(-0.53%)
Oct 12, 2005 51.05 51.19 50.58 50.73 1,034,600 +0.60(+1.20%)
Oct 11, 2005 50.61 50.73 50.01 50.13 1,376,500 -0.85(-1.67%)
Oct 10, 2005 51.09 51.21 50.83 50.98 715,700 -0.71(-1.37%)
Oct 07, 2005 51.55 51.80 51.35 51.69 1,161,700 +0.29(+0.56%)
Oct 06, 2005 51.78 51.87 51.14 51.40 1,576,100 +0.45(+0.88%)
Oct 05, 2005 51.54 51.69 50.95 50.95 618,600 -0.23(-0.45%)
Oct 04, 2005 51.33 51.53 51.16 51.18 506,200 -0.09(-0.18%)
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.