GSK - GlaxoSmithKline plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201946.1746.3945.9445.9845.982,380,253
Dec 12, 201945.9046.2345.7845.9345.932,451,300
Dec 11, 201946.2546.4346.1346.2946.292,106,100
Dec 10, 201946.0046.1845.8346.1546.152,260,900
Dec 09, 201945.6045.6745.4945.6345.633,592,000
Dec 06, 201945.4045.5745.2745.5145.512,550,100
Dec 05, 201945.1045.2344.8545.2145.214,666,700
Dec 04, 201944.5145.1144.5045.0745.073,053,900
Dec 03, 201944.2244.6744.1744.6544.652,641,900
Dec 02, 201945.2645.3444.7644.9344.932,874,700
Nov 29, 201945.3345.5745.2945.4845.483,491,500
Nov 27, 201945.2245.5345.2045.4545.456,226,500
Nov 26, 201944.3144.8644.3044.8144.815,265,200
Nov 25, 201944.4944.5944.3744.4844.482,998,800
Nov 22, 201944.1344.2043.9544.0144.012,151,500
Nov 21, 201943.9944.1043.7444.0344.032,511,500
Nov 20, 201944.0544.2343.7743.9243.922,537,100
Nov 19, 201944.6344.7044.2944.5044.502,168,800
Nov 18, 201944.4344.5744.2744.3344.333,209,800
Nov 15, 201943.4344.1243.4144.0944.092,305,400
Nov 14, 201943.8043.9043.5643.8543.851,808,500
Nov 14, 20190.489 Dividend
Nov 13, 201944.6544.7044.4744.6644.171,328,300
Nov 12, 201944.3544.6444.3044.5244.032,159,900
Nov 11, 201944.0344.2843.9944.2643.781,974,200
Nov 08, 201944.1444.4544.1444.4243.932,020,400
Nov 07, 201944.3544.3644.1144.2143.731,630,900
Nov 06, 201944.1544.4344.1244.3643.872,311,100
Nov 05, 201944.6144.7144.2044.2743.793,902,900
Nov 04, 201945.3845.4244.9545.0344.542,794,300
Nov 01, 201945.6345.6645.2545.2744.772,777,200
Oct 31, 201945.8246.0145.6745.8045.304,147,900
Oct 30, 201945.2745.8444.9045.6445.146,107,700
Oct 29, 201944.3244.8044.1544.5944.103,174,200
Oct 28, 201944.3544.7144.3444.4043.913,858,200
Oct 25, 201943.7643.9643.5143.8243.342,956,800
Oct 24, 201943.8444.1043.8144.0243.543,583,900
Oct 23, 201943.1043.3142.9643.2742.803,328,200
Oct 22, 201942.8543.0942.5042.5242.052,813,600
Oct 21, 201942.6042.6942.4542.6042.131,931,000
Oct 18, 201942.5242.6442.3742.5342.061,428,100
Oct 17, 201942.6342.6942.4342.4742.001,624,600
Oct 16, 201942.4542.5141.8742.2841.822,667,600
Oct 15, 201941.8342.3241.7842.2741.812,319,400
Oct 14, 201942.4042.5842.1642.1741.711,419,500
Oct 11, 201942.1542.5342.1042.1841.722,981,100
Oct 10, 201942.1042.3442.0542.2541.792,648,400
Oct 09, 201942.0142.1841.9142.0841.621,581,700
Oct 08, 201942.0642.1441.8041.8841.421,933,200
Oct 07, 201942.0942.3842.0442.2041.741,447,400
Oct 04, 201941.6642.0441.5841.9941.531,621,600
Oct 03, 201941.1541.4940.9741.4541.002,015,200
Oct 02, 201941.3841.5640.8341.1940.742,956,200
Oct 01, 201942.5042.5342.1442.3141.851,818,200
Sep 30, 201942.9643.2242.6742.6842.213,684,400
Sep 27, 201942.3942.5242.1542.3441.882,372,000
Sep 26, 201942.2342.6442.0342.0441.582,956,800
Sep 25, 201941.6041.6741.4141.4140.962,071,900
Sep 24, 201942.1342.4442.0042.0741.612,541,800
Sep 23, 201942.0042.0441.8541.9241.463,346,300
Sep 20, 201941.7341.8541.3841.6341.172,911,800
Sep 19, 201941.2941.5541.1941.3240.872,023,600
Sep 18, 201941.0241.2240.9141.0640.611,189,400
Sep 17, 201940.9441.2040.8741.1040.651,322,600
Sep 16, 201940.7140.8040.4440.6040.161,680,500
Sep 13, 201940.8641.1040.7840.8940.441,899,400
Sep 12, 201940.7941.1840.7741.0340.581,709,300
Sep 11, 201940.3540.8440.3240.8240.372,793,100
Sep 10, 201940.2740.9140.2140.8940.442,949,100
Sep 09, 201941.6141.6441.1841.4841.032,189,100
Sep 06, 201942.0742.2042.0442.0941.631,319,000
Sep 05, 201942.2142.2741.9142.1041.642,200,900
Sep 04, 201942.4242.4942.2742.3841.921,994,400
Sep 03, 201941.8142.4441.7642.4241.963,468,700
Aug 30, 201941.8141.8941.4241.5841.122,086,900
Aug 29, 201941.7441.7641.5841.7241.262,629,600
Aug 28, 201941.2641.4441.1541.3140.861,754,100
Aug 27, 201941.4541.5041.2541.2640.811,583,700
Aug 26, 201941.2541.3641.0441.2940.841,802,600
Aug 23, 201941.4241.7341.0741.1940.743,375,500
Aug 22, 201940.8241.0940.8040.9840.532,200,000
Aug 21, 201940.6740.8840.5840.6940.241,932,600
Aug 20, 201940.4640.5440.2540.2639.821,528,600
Aug 19, 201940.3240.4740.2240.3739.931,718,800
Aug 16, 201940.2140.3940.1540.1939.751,367,100
Aug 15, 201939.8840.0639.7439.9639.521,987,100
Aug 14, 201940.0640.2139.6839.6839.252,540,500
Aug 13, 201940.5940.8540.4340.6540.205,184,300
Aug 12, 201940.3940.5040.1140.2439.801,301,400
Aug 09, 201940.6640.6940.2940.4740.031,539,700
Aug 08, 201940.2040.6540.1040.5040.061,681,600
Aug 08, 20190.464 Dividend
Aug 07, 201940.2940.6240.0240.5139.613,136,500
Aug 06, 201940.2940.5840.0940.3139.412,514,400
Aug 05, 201940.5940.7140.1040.3639.462,421,200
Aug 02, 201941.3441.4540.8841.0540.142,320,000
Aug 01, 201941.0541.5841.0541.4840.562,282,700
Jul 31, 201941.1941.6941.0641.2840.362,647,700
Jul 30, 201942.0142.1441.7641.8240.892,378,500
Jul 29, 201942.4042.4742.1642.1841.242,940,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...