Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2021	38.41	38.66	38.21	38.47	3,100,800	+0.31(+0.81%)
Jan 14, 2021	37.95	38.39	37.77	38.16	3,326,473	+0.48(+1.27%)
Jan 13, 2021	37.62	37.84	37.56	37.68	3,934,000	+0.22(+0.59%)
Jan 12, 2021	37.82	37.90	37.27	37.46	6,252,137	-0.47(-1.24%)
Jan 11, 2021	37.82	38.10	37.81	37.93	4,104,800	-0.41(-1.07%)
Jan 08, 2021	38.13	38.48	38.01	38.34	3,361,600	+0.27(+0.71%)
Jan 07, 2021	37.93	38.22	37.85	38.07	3,703,456	-0.25(-0.65%)
Jan 06, 2021	38.12	38.67	38.11	38.32	4,372,585	+0.64(+1.70%)
Jan 05, 2021	37.63	37.74	37.33	37.68	3,449,036	-0.06(-0.16%)
Jan 04, 2021	37.72	37.80	37.31	37.74	4,826,386	+0.94(+2.55%)
Dec 31, 2020		36.80	36.80	36.80	3,071,400	-0.24(-0.65%)
Dec 30, 2020	37.17	37.24	36.90	37.04	3,071,400	+0.06(+0.16%)
Dec 29, 2020	37.21	37.38	36.86	36.98	4,666,300	+0.69(+1.90%)
Dec 28, 2020	36.79	36.79	36.17	36.29	2,876,269	+0.15(+0.42%)
Dec 24, 2020	36.36	36.36	36.02	36.14	1,293,300	-0.09(-0.25%)
Dec 23, 2020	36.40	36.48	36.18	36.23	2,682,943	+0.14(+0.39%)
Dec 22, 2020	36.12	36.28	35.98	36.09	3,837,646	-0.13(-0.36%)
Dec 21, 2020	36.05	36.29	35.80	36.22	4,163,296	-0.79(-2.13%)
Dec 18, 2020	37.19	37.23	36.76	37.01	5,842,600	-0.33(-0.88%)
Dec 17, 2020	37.41	37.47	37.13	37.34	3,564,720	+0.46(+1.25%)
Dec 16, 2020	37.09	37.18	36.87	36.88	3,475,736	+0.06(+0.16%)
Dec 15, 2020	36.91	36.93	36.57	36.82	5,356,038	-0.01(-0.03%)
Dec 14, 2020	37.66	37.67	36.83	36.83	6,061,423	-0.76(-2.02%)
Dec 11, 2020	37.77	37.85	37.46	37.59	4,246,600	-0.38(-1.00%)
Dec 10, 2020	37.87	38.16	37.82	37.97	3,419,692	+0.13(+0.34%)
Dec 09, 2020	37.85	37.88	37.52	37.84	5,053,008	+0.20(+0.53%)
Dec 08, 2020	37.22	37.83	37.20	37.64	3,466,246	+0.08(+0.21%)
Dec 07, 2020	37.60	37.70	37.32	37.56	3,841,808	+0.06(+0.16%)
Dec 04, 2020	37.65	37.86	37.48	37.50	4,021,500	+0.23(+0.62%)
Dec 03, 2020	37.32	37.42	37.08	37.27	5,785,204	-0.13(-0.35%)
Dec 02, 2020	37.28	37.64	37.28	37.40	4,169,862	-0.12(-0.32%)
Dec 01, 2020	37.12	37.58	37.09	37.52	5,832,600	+0.73(+1.98%)
Nov 30, 2020	37.32	37.35	36.73	36.79	7,416,473	-0.28(-0.76%)
Nov 27, 2020	36.92	37.21	36.85	37.07	2,804,400	-0.16(-0.43%)
Nov 25, 2020	36.92	37.25	36.80	37.23	3,636,700	+0.14(+0.38%)
Nov 24, 2020	36.77	37.21	36.72	37.09	4,958,674	+0.35(+0.95%)
Nov 23, 2020	36.91	36.92	36.48	36.74	5,734,375	-0.29(-0.78%)
Nov 20, 2020	37.14	37.20	36.88	37.03	4,275,600	-0.11(-0.30%)
Nov 19, 2020	37.17	37.22	36.85	37.14	5,340,511	+0.57(+1.56%)
Nov 18, 2020	37.33	37.35	36.52	36.57	10,821,487	-0.58(-1.56%)
Nov 17, 2020	37.28	37.50	37.03	37.15	9,395,663	-0.91(-2.39%)
Nov 16, 2020	38.41	38.54	37.90	38.06	5,164,158	-0.24(-0.63%)
Nov 13, 2020	37.78	38.30	37.78	38.30	3,449,700	+0.55(+1.46%)
Nov 12, 2020	37.99	38.17	37.67	37.75	4,168,052	-1.42(-3.63%)
Nov 11, 2020	38.91	39.26	38.68	39.17	7,563,854	+0.34(+0.88%)
Nov 10, 2020	39.07	39.14	38.54	38.83	6,188,489	+1.34(+3.57%)
Nov 09, 2020	37.97	38.02	37.46	37.49	6,278,489	+0.65(+1.76%)
Nov 06, 2020	37.08	37.15	36.75	36.84	4,755,100	+0.04(+0.11%)
Nov 05, 2020	37.39	37.43	36.69	36.80	6,601,514	+0.23(+0.63%)
Nov 04, 2020	36.34	37.12	36.31	36.57	10,920,429	+1.31(+3.72%)
Nov 03, 2020	35.09	35.47	35.04	35.26	6,187,296	+0.86(+2.50%)

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.