Glaxosmithkline Plc (NY: GSK )

36.18 USD -0.39 (-1.07%)
Official Closing Price Updated: 4:43 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 36.46 36.72 36.40 36.57 3,950,600 +0.59(+1.64%)
Oct 15, 2020 35.99 36.12 35.71 35.98 6,908,226 -1.23(-3.31%)
Oct 14, 2020 37.46 37.49 37.01 37.21 2,933,892 +0.02(+0.05%)
Oct 13, 2020 37.49 37.67 37.07 37.19 5,022,140 -0.37(-0.99%)
Oct 12, 2020 37.70 37.70 37.38 37.56 3,551,606 -0.01(-0.03%)
Oct 09, 2020 37.58 37.89 37.48 37.57 3,865,200 +0.41(+1.10%)
Oct 08, 2020 36.92 37.25 36.87 37.16 3,298,974 +0.57(+1.56%)
Oct 07, 2020 36.64 36.76 36.50 36.59 3,748,213 -0.22(-0.60%)
Oct 06, 2020 37.47 37.52 36.72 36.81 4,072,422 -0.88(-2.33%)
Oct 05, 2020 37.38 37.79 37.37 37.69 2,391,930 +0.45(+1.21%)
Oct 02, 2020 37.16 37.48 37.08 37.24 3,344,500 +0.10(+0.27%)
Oct 01, 2020 37.61 37.70 36.98 37.14 3,882,246 -0.50(-1.33%)
Sep 30, 2020 38.11 38.12 37.50 37.64 3,739,721 +0.21(+0.56%)
Sep 29, 2020 37.60 37.86 37.27 37.43 2,868,317 -0.43(-1.14%)
Sep 28, 2020 37.84 38.16 37.78 37.86 3,011,667 +0.06(+0.16%)
Sep 25, 2020 37.31 37.81 37.29 37.80 3,275,500 +0.42(+1.12%)
Sep 24, 2020 37.58 37.65 37.09 37.38 3,502,874 -0.41(-1.08%)
Sep 23, 2020 38.61 38.63 37.75 37.79 3,331,495 -0.21(-0.55%)
Sep 22, 2020 37.95 38.12 37.70 38.00 3,299,268 -0.21(-0.55%)
Sep 21, 2020 38.53 38.55 37.70 38.21 4,420,920 -1.05(-2.67%)
Sep 18, 2020 39.78 39.78 39.18 39.26 3,683,900 -0.21(-0.53%)
Sep 17, 2020 39.43 39.74 39.25 39.47 2,611,980 +0.05(+0.13%)
Sep 16, 2020 39.45 39.71 39.39 39.42 2,089,323 +0.15(+0.38%)
Sep 15, 2020 39.44 39.62 39.23 39.27 1,755,757 +0.19(+0.49%)
Sep 14, 2020 39.15 39.25 39.02 39.08 1,527,255 -0.03(-0.08%)
Sep 11, 2020 39.10 39.21 38.85 39.11 2,135,500 +0.34(+0.88%)
Sep 10, 2020 39.47 39.60 38.70 38.77 2,627,044 -0.98(-2.47%)
Sep 09, 2020 39.93 40.13 39.75 39.75 3,273,945 +0.78(+2.00%)
Sep 08, 2020 39.14 39.35 38.82 38.97 3,045,617 +0.50(+1.30%)
Sep 04, 2020 38.92 39.01 37.98 38.47 3,770,800 -0.54(-1.38%)
Sep 03, 2020 39.87 39.96 38.81 39.01 2,762,128 -0.89(-2.23%)
Sep 02, 2020 39.50 39.94 39.40 39.90 2,842,545 +0.94(+2.41%)
Sep 01, 2020 39.30 39.35 38.71 38.96 3,712,244 -0.64(-1.62%)
Aug 31, 2020 39.59 39.93 39.49 39.60 2,153,997 +0.00(+0.00%)
Aug 28, 2020 39.73 39.74 39.35 39.60 2,110,200 -0.15(-0.38%)
Aug 27, 2020 40.23 40.25 39.62 39.75 2,501,296 -0.46(-1.14%)
Aug 26, 2020 40.02 40.21 39.92 40.21 1,691,222 +0.07(+0.17%)
Aug 25, 2020 40.38 40.45 40.03 40.14 1,910,109 -0.10(-0.25%)
Aug 24, 2020 40.56 40.61 40.02 40.24 3,577,866 +0.03(+0.07%)
Aug 21, 2020 40.00 40.24 39.86 40.21 2,218,100 -0.38(-0.94%)
Aug 20, 2020 40.62 40.69 40.41 40.59 1,867,174 -0.15(-0.37%)
Aug 19, 2020 41.32 41.32 40.72 40.74 1,635,131 -0.35(-0.85%)
Aug 18, 2020 41.22 41.25 40.92 41.09 1,989,918 -0.04(-0.10%)
Aug 17, 2020 40.71 41.25 40.71 41.13 2,691,234 +0.58(+1.43%)
Aug 14, 2020 40.54 40.78 40.44 40.55 3,258,800 -0.64(-1.55%)
Aug 13, 2020 41.52 41.56 41.11 41.19 2,853,067 -0.97(-2.30%)
Aug 12, 2020 41.94 42.40 41.87 42.16 3,314,441 +0.87(+2.11%)
Aug 11, 2020 41.50 41.53 41.21 41.29 2,881,241 +0.35(+0.85%)
Aug 10, 2020 41.00 41.02 40.71 40.94 2,171,800 +0.15(+0.37%)
Aug 07, 2020 40.61 40.85 40.56 40.79 2,948,500 -0.18(-0.44%)
Aug 06, 2020 40.94 41.08 40.65 40.97 2,896,758 -0.24(-0.58%)
Aug 05, 2020 41.59 41.66 41.11 41.21 2,363,486 -0.03(-0.07%)
Aug 04, 2020 40.97 41.32 40.92 41.24 2,187,399 -0.05(-0.12%)
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.