GSK - GlaxoSmithKline plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201837.7638.1137.6938.0338.036,367,533
Jan 12, 201837.2637.6037.2437.5037.504,989,600
Jan 11, 201836.6136.8536.4936.8436.844,567,400
Jan 10, 201836.4436.6136.3236.4036.405,303,100
Jan 09, 201836.9837.1036.6936.9536.955,285,600
Jan 08, 201837.5137.5937.1237.4037.405,909,100
Jan 05, 201837.3037.5137.1237.5137.517,250,700
Jan 04, 201836.9436.9836.7236.8636.865,206,400
Jan 03, 201836.9837.0536.7136.7936.796,600,800
Jan 02, 201836.1336.9936.0536.9336.939,465,500
Dec 29, 201735.6135.8035.4735.4735.473,671,100
Dec 28, 201735.6635.7135.4335.5035.504,805,900
Dec 27, 201735.5935.7135.4435.5635.563,970,200
Dec 26, 201735.1035.5335.0735.3735.373,351,900
Dec 22, 201735.3935.4035.1135.1335.133,372,600
Dec 21, 201735.4735.7435.4535.5535.554,333,700
Dec 20, 201735.7035.7135.3235.3535.354,777,700
Dec 19, 201735.4635.5335.3135.3635.365,315,600
Dec 18, 201735.4935.5035.2835.3035.306,595,900
Dec 15, 201735.0435.1234.8334.9934.996,998,200
Dec 14, 201735.4735.4935.1535.2435.247,247,100
Dec 13, 201735.7735.8535.4635.5835.586,856,900
Dec 12, 201735.5135.5935.4635.5235.524,654,800
Dec 11, 201735.3535.4735.2535.3135.313,844,600
Dec 08, 201734.9435.1834.8835.1735.174,530,300
Dec 07, 201734.7834.8934.6734.8434.846,522,700
Dec 06, 201734.7635.0334.5234.6634.665,772,000
Dec 05, 201734.8935.1734.8234.8634.865,995,400
Dec 04, 201735.4035.5635.0035.0035.004,234,800
Dec 01, 201735.4935.6235.1535.3235.325,393,200
Nov 30, 201735.2735.4534.9635.0635.065,241,200
Nov 29, 201735.6135.8335.3835.4735.474,579,900
Nov 28, 201735.9035.9935.7735.9235.925,200,800
Nov 27, 201735.8535.9235.4935.5535.555,474,000
Nov 24, 201735.0235.1934.9735.0435.041,743,500
Nov 22, 201735.2035.2234.9735.0635.064,224,000
Nov 21, 201734.9335.1134.8134.8134.815,125,000
Nov 20, 201735.2135.3235.1035.1235.124,281,700
Nov 17, 201735.0635.1534.8835.0635.062,585,200
Nov 16, 201735.0535.2935.0335.1935.194,088,300
Nov 15, 201734.9635.0634.7234.8834.884,245,700
Nov 14, 201735.0035.1434.8634.9834.984,431,100
Nov 13, 201735.0235.4234.9735.0935.095,182,300
Nov 10, 201735.5535.5535.0835.3035.305,959,900
Nov 09, 201735.9435.9935.5735.7735.777,691,000
Nov 09, 20170.504 Dividend
Nov 08, 201736.1036.5836.0936.4835.985,529,000
Nov 07, 201735.8235.9635.7035.8235.334,916,300
Nov 06, 201736.2436.2736.0636.1435.643,561,700
Nov 03, 201736.1336.3036.0336.1535.654,174,100
Nov 02, 201735.9736.3435.8635.9535.458,412,000
Nov 01, 201736.5536.6836.1936.2035.704,577,600
Oct 31, 201736.7336.7736.1936.4335.937,578,900
Oct 30, 201736.6836.9336.5736.6936.187,094,000
Oct 27, 201736.3636.5336.1636.2335.736,897,500
Oct 26, 201737.2937.4036.5136.6036.0913,477,000
Oct 25, 201739.5839.5937.8038.1937.6621,606,300
Oct 24, 201740.4440.4940.1340.4839.924,375,300
Oct 23, 201740.6640.8540.5840.6240.066,872,900
Oct 20, 201740.7240.9340.6740.8440.288,971,900
Oct 19, 201740.9941.2440.9841.1040.533,248,800
Oct 18, 201740.9441.1040.9141.0140.443,416,000
Oct 17, 201740.7740.9040.5940.8340.274,775,200
Oct 16, 201740.9441.0040.6440.8640.304,132,400
Oct 13, 201741.0541.1140.9241.0140.444,354,600
Oct 12, 201740.8241.1140.7941.0240.454,153,000
Oct 11, 201740.7240.9140.5940.8640.304,049,700
Oct 10, 201740.5540.8440.5340.7840.223,733,800
Oct 09, 201740.6840.7140.5340.6040.043,559,700
Oct 06, 201740.5340.6240.4740.6140.052,771,800
Oct 05, 201740.5440.7240.5140.6640.102,766,900
Oct 04, 201740.8840.9040.6540.8040.245,537,400
Oct 03, 201741.0041.0540.8540.9440.374,059,000
Oct 02, 201740.6041.0840.6040.9140.342,237,800
Sep 29, 201740.5340.6140.4040.6040.043,118,500
Sep 28, 201740.6040.6440.3840.3839.823,788,400
Sep 27, 201740.4040.5940.3340.3939.833,599,300
Sep 26, 201740.5540.6440.2740.4139.853,287,600
Sep 25, 201740.4540.6940.4040.6540.094,429,400
Sep 22, 201740.6340.7440.3840.5840.022,769,000
Sep 21, 201740.1940.4940.1740.3339.775,038,600
Sep 20, 201739.9440.1939.8640.1839.624,007,700
Sep 19, 201739.8539.9239.7039.9239.373,798,400
Sep 18, 201740.0840.1039.9140.0539.503,539,400
Sep 15, 201740.3040.3440.0840.2439.683,006,700
Sep 14, 201740.0740.3840.0040.3539.792,650,400
Sep 13, 201740.2040.2840.0040.1039.552,715,900
Sep 12, 201740.3040.4840.2840.3739.814,349,900
Sep 11, 201739.9640.2839.9140.2739.713,879,500
Sep 08, 201739.9740.1039.8340.0539.502,015,200
Sep 07, 201740.0740.2440.0040.1539.603,007,900
Sep 06, 201739.7840.1339.7840.0039.452,571,300
Sep 05, 201739.8239.9839.7139.8939.343,921,900
Sep 01, 201740.2640.3540.1440.2039.642,973,900
Aug 31, 201739.8340.2539.8240.2339.672,956,900
Aug 30, 201739.8039.8539.6139.7439.192,972,000
Aug 29, 201739.1639.3939.0739.3238.782,460,600
Aug 28, 201739.7139.7439.2739.4638.912,381,100
Aug 25, 201739.5639.6839.4639.4738.921,643,900
Aug 24, 201739.6339.7139.3939.4638.913,247,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...