Glaxosmithkline Plc (NY: GSK )

37.91 USD +0.13 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 50.88 50.98 49.97 50.55 1,708,800 +0.79(+1.59%)
Apr 28, 2005 50.32 50.86 49.75 49.76 4,147,600 +2.35(+4.96%)
Apr 27, 2005 47.55 47.60 47.10 47.41 1,156,800 +0.63(+1.35%)
Apr 26, 2005 46.35 47.08 46.24 46.78 926,600 -0.11(-0.23%)
Apr 25, 2005 46.70 46.90 46.60 46.89 654,700 +0.11(+0.24%)
Apr 22, 2005 46.70 46.95 46.53 46.78 897,400 -0.34(-0.72%)
Apr 21, 2005 46.95 47.37 46.69 47.12 1,192,600 -0.01(-0.02%)
Apr 20, 2005 47.48 47.72 47.13 47.13 827,800 -1.04(-2.16%)
Apr 19, 2005 48.38 48.44 47.88 48.17 1,459,800 +0.80(+1.69%)
Apr 18, 2005 47.93 48.11 47.20 47.37 1,605,800 -0.45(-0.94%)
Apr 15, 2005 48.47 48.58 47.74 47.82 3,002,700 +0.32(+0.67%)
Apr 14, 2005 46.65 47.69 46.63 47.50 2,841,800 +0.88(+1.89%)
Apr 13, 2005 46.23 46.79 46.05 46.62 1,415,700 +0.12(+0.26%)
Apr 12, 2005 46.28 46.62 46.08 46.50 1,452,900 -0.25(-0.53%)
Apr 11, 2005 46.98 47.00 46.58 46.75 1,123,600 +0.72(+1.56%)
Apr 08, 2005 46.06 46.25 45.83 46.03 1,448,600 +0.03(+0.07%)
Apr 07, 2005 45.95 46.20 45.76 46.00 1,822,800 -0.17(-0.37%)
Apr 06, 2005 46.17 46.38 46.04 46.17 2,138,700 -0.03(-0.06%)
Apr 05, 2005 46.19 46.44 45.33 46.20 2,348,300 +1.01(+2.24%)
Apr 04, 2005 45.14 45.29 45.01 45.19 2,099,700 -0.14(-0.31%)
Apr 01, 2005 45.84 46.08 45.23 45.33 1,402,800 -0.59(-1.28%)
Mar 31, 2005 46.03 46.16 45.76 45.92 1,720,300 -0.05(-0.11%)
Mar 30, 2005 45.87 46.01 45.73 45.97 1,963,800 +0.51(+1.12%)
Mar 29, 2005 45.65 45.75 45.45 45.46 1,486,300 -0.47(-1.02%)
Mar 28, 2005 46.50 46.50 45.88 45.93 1,299,900 +0.07(+0.15%)
Mar 24, 2005 46.29 46.44 45.86 45.86 2,553,500 -0.50(-1.08%)
Mar 23, 2005 46.60 46.84 46.32 46.36 1,764,800 -0.23(-0.49%)
Mar 22, 2005 46.93 47.14 46.54 46.59 1,158,600 -0.33(-0.70%)
Mar 21, 2005 46.90 47.01 46.47 46.92 1,243,700 -0.13(-0.28%)
Mar 18, 2005 46.96 47.30 46.71 47.05 2,023,300 -0.79(-1.65%)
Mar 17, 2005 48.44 48.54 47.70 47.84 1,650,400 -0.51(-1.05%)
Mar 16, 2005 48.70 48.87 48.11 48.35 955,700 -0.35(-0.72%)
Mar 15, 2005 49.32 49.32 48.41 48.70 1,134,600 +0.25(+0.52%)
Mar 14, 2005 48.00 48.51 48.00 48.45 1,226,000 -0.03(-0.06%)
Mar 11, 2005 48.65 48.79 48.48 48.48 1,244,700 -0.12(-0.25%)
Mar 10, 2005 48.98 48.98 48.45 48.60 1,385,800 +0.67(+1.40%)
Mar 09, 2005 48.76 48.82 47.92 47.93 1,586,900 -1.05(-2.14%)
Mar 08, 2005 49.05 49.20 48.60 48.98 1,453,900 +0.17(+0.35%)
Mar 07, 2005 48.75 49.05 48.48 48.81 1,946,600 -0.16(-0.33%)
Mar 04, 2005 51.74 51.92 48.32 48.97 13,485,100 -1.53(-3.03%)
Mar 03, 2005 50.60 50.83 50.32 50.50 1,875,200 +1.42(+2.89%)
Mar 02, 2005 49.12 49.47 49.07 49.08 1,057,700 -0.14(-0.28%)
Mar 01, 2005 48.80 49.45 48.79 49.22 1,250,100 +1.00(+2.07%)
Feb 28, 2005 48.61 48.66 47.85 48.22 1,535,900 -0.42(-0.86%)
Feb 25, 2005 48.33 48.69 48.25 48.64 777,000 +0.22(+0.45%)
Feb 24, 2005 48.33 48.46 48.05 48.42 909,500 -0.43(-0.88%)
Feb 23, 2005 48.56 48.90 48.35 48.85 1,443,900 +0.25(+0.51%)
Feb 22, 2005 49.33 49.45 48.55 48.60 1,895,300 +1.04(+2.19%)
Feb 18, 2005 47.00 47.59 46.99 47.56 933,000 +0.43(+0.91%)
Feb 17, 2005 47.25 47.31 47.05 47.13 1,107,100 -0.30(-0.63%)
Feb 16, 2005 47.78 47.80 47.01 47.43 1,410,100 -1.00(-2.06%)
Feb 15, 2005 48.28 48.47 48.20 48.43 1,837,500 +0.67(+1.40%)
Feb 14, 2005 47.61 47.97 47.52 47.76 1,533,000 +1.09(+2.34%)
Feb 11, 2005 46.38 46.72 46.30 46.67 807,900 +0.00(+0.00%)
Feb 10, 2005 46.15 46.75 46.15 46.67 1,979,600 +0.95(+2.08%)
Feb 09, 2005 46.30 46.34 45.72 45.72 2,675,900 +0.37(+0.82%)
Feb 08, 2005 45.18 45.45 45.10 45.35 1,310,400 +0.10(+0.22%)
Feb 07, 2005 45.32 45.38 45.15 45.25 737,200 -0.29(-0.64%)
Feb 04, 2005 45.42 45.67 45.35 45.54 953,500 +0.89(+1.99%)
Feb 03, 2005 44.61 44.75 44.51 44.65 882,800 -0.39(-0.87%)
Feb 02, 2005 44.96 45.09 44.83 45.04 1,054,400 +0.49(+1.10%)
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.