Glaxosmithkline Plc ADR (NY: GSK )

44.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.08 44.26 43.99 44.10 2,257,669 -0.02(-0.05%)
Dec 30, 2021 44.43 44.55 44.12 44.12 2,222,557 -0.32(-0.72%)
Dec 29, 2021 44.16 44.47 44.10 44.44 2,736,447 +0.33(+0.75%)
Dec 28, 2021 43.99 44.15 43.88 44.11 2,207,732 +0.02(+0.05%)
Dec 27, 2021 43.93 44.12 43.78 44.09 2,046,774 +0.33(+0.75%)
Dec 23, 2021 43.78 44.09 43.75 43.76 3,015,439 -0.01(-0.02%)
Dec 22, 2021 43.39 43.82 43.30 43.77 3,135,134 +0.41(+0.95%)
Dec 21, 2021 43.07 43.45 42.90 43.36 4,397,758 +0.30(+0.70%)
Dec 20, 2021 42.79 43.08 42.65 43.06 4,552,830 -0.04(-0.09%)
Dec 17, 2021 43.60 43.83 43.10 43.10 5,273,644 -0.72(-1.64%)
Dec 16, 2021 43.25 43.89 43.22 43.82 5,903,335 +0.16(+0.37%)
Dec 15, 2021 42.88 43.71 42.80 43.66 4,707,965 +0.76(+1.77%)
Dec 14, 2021 42.80 43.06 42.69 42.90 2,798,844 -0.21(-0.49%)
Dec 13, 2021 43.07 43.25 42.96 43.11 2,677,604 -0.06(-0.14%)
Dec 10, 2021 42.80 43.27 42.77 43.17 3,837,566 +0.37(+0.86%)
Dec 09, 2021 42.90 42.94 42.61 42.80 2,917,502 +0.12(+0.28%)
Dec 08, 2021 42.61 42.79 42.38 42.68 3,561,592 +0.30(+0.71%)
Dec 07, 2021 41.94 42.42 41.82 42.38 5,505,933 +0.62(+1.48%)
Dec 06, 2021 41.89 42.12 41.75 41.76 3,095,325 +0.51(+1.24%)
Dec 03, 2021 41.42 41.51 41.02 41.25 4,086,263 -0.22(-0.53%)
Dec 02, 2021 41.62 41.83 41.36 41.47 4,585,127 +0.10(+0.24%)
Dec 01, 2021 41.40 41.74 41.28 41.37 3,912,097 +0.25(+0.61%)
Nov 30, 2021 41.48 41.67 41.42 41.12 3,969,414 -0.24(-0.58%)
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%)
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.