Glaxosmithkline Plc (NY: GSK )

39.01 USD +0.35 (+0.91%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.