Glaxosmithkline Plc ADR (NY: GSK )

41.36 USD +0.34 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 41.25 41.48 41.12 41.36 4,316,838 +0.34(+0.83%)
Nov 26, 2021 41.23 41.32 40.81 41.02 2,812,790 -0.58(-1.39%)
Nov 24, 2021 41.67 41.67 41.42 41.60 2,824,810 +0.00(+0.00%)
Nov 23, 2021 41.29 41.70 41.25 41.60 3,300,844 +0.31(+0.75%)
Nov 22, 2021 41.43 41.63 41.28 41.29 3,064,722 -0.30(-0.72%)
Nov 19, 2021 41.81 41.86 41.45 41.59 4,355,150 +0.09(+0.22%)
Nov 18, 2021 41.55 41.51 41.23 41.50 4,876,708 -1.05(-2.47%)
Nov 17, 2021 42.26 42.71 42.21 42.55 4,844,788 +0.10(+0.24%)
Nov 16, 2021 42.39 42.70 42.25 42.45 6,777,503 -0.72(-1.67%)
Nov 15, 2021 43.15 43.38 42.98 43.17 4,149,207 -0.19(-0.44%)
Nov 12, 2021 43.48 43.54 43.23 43.36 3,530,986 +0.13(+0.30%)
Nov 11, 2021 43.06 43.28 43.01 43.23 2,319,106 -0.08(-0.18%)
Nov 10, 2021 43.38 43.18 43.31 3,775,473 +0.58(+1.36%)
Nov 09, 2021 42.87 42.94 42.71 42.73 2,848,819 -0.04(-0.09%)
Nov 08, 2021 43.02 43.13 42.76 42.77 3,922,552 -0.72(-1.66%)
Nov 05, 2021 43.00 43.50 42.81 43.49 5,294,859 +0.49(+1.14%)
Nov 04, 2021 42.97 43.08 42.78 43.00 4,247,739 -0.53(-1.22%)
Nov 03, 2021 43.15 43.61 43.05 43.53 5,377,123 +0.73(+1.71%)
Nov 02, 2021 42.88 43.20 42.63 42.80 6,417,309 +0.21(+0.49%)
Nov 01, 2021 42.37 42.90 42.45 42.59 6,759,440 +0.26(+0.61%)
Oct 29, 2021 41.98 42.34 41.84 42.33 5,219,581 +0.21(+0.50%)
Oct 28, 2021 41.32 42.19 41.29 42.12 9,052,530 +1.70(+4.21%)
Oct 27, 2021 40.30 40.57 39.96 40.42 7,619,126 +0.24(+0.60%)
Oct 26, 2021 39.92 40.18 4,960,203 +0.37(+0.93%)
Oct 25, 2021 39.81 39.87 39.65 39.81 4,330,135 +0.04(+0.10%)
Oct 22, 2021 39.63 39.81 39.59 39.77 4,841,181 +0.22(+0.56%)
Oct 21, 2021 39.37 39.56 39.28 39.55 5,206,531 +0.09(+0.23%)
Oct 20, 2021 39.25 39.54 39.16 39.46 3,452,045 +0.29(+0.74%)
Oct 19, 2021 38.88 39.35 38.85 39.17 3,382,028 +0.52(+1.35%)
Oct 18, 2021 38.82 38.85 38.59 38.65 2,742,576 -0.36(-0.92%)
Oct 15, 2021 38.77 39.03 38.71 39.01 3,266,328 +0.29(+0.75%)
Oct 14, 2021 38.91 38.94 38.68 38.72 4,479,776 -0.08(-0.21%)
Oct 13, 2021 38.42 39.04 38.42 38.80 5,158,600 +0.16(+0.41%)
Oct 12, 2021 39.20 39.26 38.58 38.64 7,497,865 +0.40(+1.05%)
Oct 11, 2021 38.54 38.63 38.24 38.24 3,534,394 -0.47(-1.21%)
Oct 08, 2021 38.80 38.99 38.64 38.71 5,355,610 +0.05(+0.13%)
Oct 07, 2021 38.29 38.83 38.25 38.66 2,864,190 +0.53(+1.39%)
Oct 06, 2021 38.00 38.20 37.80 38.13 4,458,889 -0.09(-0.24%)
Oct 05, 2021 38.36 38.51 38.21 38.22 2,370,241 -0.19(-0.49%)
Oct 04, 2021 38.27 38.65 38.22 38.41 4,400,157 +0.28(+0.73%)
Oct 01, 2021 38.24 38.36 37.96 38.13 5,687,281 -0.08(-0.21%)
Sep 30, 2021 38.48 38.58 38.19 38.21 2,666,849 -0.12(-0.31%)
Sep 29, 2021 38.11 38.42 38.08 38.33 3,766,265 +0.28(+0.74%)
Sep 28, 2021 38.22 38.22 37.90 38.05 3,421,263 -0.45(-1.17%)
Sep 27, 2021 38.51 38.67 38.35 38.50 2,829,062 +0.11(+0.29%)
Sep 24, 2021 38.54 38.70 38.37 38.39 4,363,197 -0.95(-2.41%)
Sep 23, 2021 39.44 39.61 39.33 39.34 4,075,711 +0.06(+0.15%)
Sep 22, 2021 39.25 39.65 39.12 39.28 4,694,349 +0.20(+0.51%)
Sep 21, 2021 39.00 39.28 38.96 39.08 4,447,579 +0.23(+0.59%)
Sep 20, 2021 38.39 39.06 38.33 38.85 5,066,324 -0.08(-0.21%)
Sep 17, 2021 38.96 39.08 38.57 38.93 3,461,010 -0.18(-0.46%)
Sep 16, 2021 39.10 39.17 38.79 39.11 1,888,402 -0.11(-0.28%)
Sep 15, 2021 39.26 39.34 39.06 39.22 2,833,975 -0.15(-0.38%)
Sep 14, 2021 39.72 39.85 39.33 39.37 3,026,772 -0.39(-0.98%)
Sep 13, 2021 40.03 40.03 39.62 39.76 9,308,646 +0.01(+0.03%)
Sep 10, 2021 40.01 40.05 39.66 39.75 3,031,872 -0.03(-0.08%)
Sep 09, 2021 40.42 40.42 39.77 39.78 3,270,330 -0.74(-1.83%)
Sep 08, 2021 40.46 40.63 40.31 40.52 3,611,579 -0.42(-1.03%)
Sep 07, 2021 41.26 41.30 40.87 40.94 2,866,166 -0.67(-1.61%)
Sep 03, 2021 41.42 41.72 41.21 41.61 3,020,608 +0.18(+0.43%)
Sep 02, 2021 41.14 41.48 41.11 41.43 2,273,057 +0.32(+0.78%)
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.