Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.25-0.22 (-0.53%)
At close: 04:00PM EST
41.50 +0.25 (+0.61%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202141.4241.5141.0241.2541.254,086,200
Dec 02, 202141.6241.8341.3641.4741.474,586,100
Dec 01, 202141.4041.7541.2841.3741.373,912,100
Nov 30, 202141.4841.6740.9341.1241.123,969,800
Nov 29, 202141.2541.4841.1241.3641.364,317,400
Nov 26, 202141.2341.3240.8141.0241.022,812,800
Nov 24, 202141.6741.7041.4241.6041.602,824,800
Nov 23, 202141.2941.7041.2541.6041.603,300,800
Nov 22, 202141.4341.6441.2841.2941.293,064,700
Nov 19, 202141.8141.8641.4541.5941.594,355,100
Nov 18, 202141.5541.6541.2341.5041.504,876,700
Nov 18, 20210.523439 Dividend
Nov 17, 202142.2642.7142.2142.5542.034,846,300
Nov 16, 202142.3942.7042.2542.4541.936,847,100
Nov 15, 202143.1543.3842.9843.1742.644,149,200
Nov 12, 202143.4843.5443.2343.3642.833,530,900
Nov 11, 202143.0643.2843.0143.2342.702,319,100
Nov 10, 202143.3843.4843.1843.1842.653,776,200
Nov 09, 202142.8742.9442.7142.7342.202,848,800
Nov 08, 202143.0243.1342.7642.7742.243,923,100
Nov 05, 202143.0043.5042.8143.4942.955,293,100
Nov 04, 202142.9743.0842.7843.0042.474,247,700
Nov 03, 202143.1543.6143.0543.5342.995,377,100
Nov 02, 202142.8843.2042.6342.8042.276,417,000
Nov 01, 202142.3742.9142.3342.5942.076,759,400
Oct 29, 202141.9842.3441.8442.3341.815,219,400
Oct 28, 202141.3242.1941.2942.1241.609,053,100
Oct 27, 202140.3040.5739.9640.4239.927,619,100
Oct 26, 202139.9240.2139.8640.1839.694,960,800
Oct 25, 202139.8139.8739.6639.8139.324,330,100
Oct 22, 202139.6339.8139.5939.7739.284,841,100
Oct 21, 202139.3739.5639.2839.5539.065,206,500
Oct 20, 202139.2539.5539.1639.4638.973,452,000
Oct 19, 202138.8839.3538.8539.1738.693,382,000
Oct 18, 202138.8238.8538.5938.6538.172,742,800
Oct 15, 202138.7739.0338.7139.0138.533,266,200
Oct 14, 202138.9138.9438.6838.7238.244,477,800
Oct 13, 202138.4239.0438.4238.8038.325,158,500
Oct 12, 202139.2039.2638.5838.6438.167,497,900
Oct 11, 202138.5438.6338.2438.2437.773,534,400
Oct 08, 202138.8038.9938.6438.7138.235,354,300
Oct 07, 202138.2938.8338.2438.6638.182,864,200
Oct 06, 202138.0038.2037.8038.1337.664,460,400
Oct 05, 202138.3638.5238.2138.2237.752,370,700
Oct 04, 202138.2738.6638.2138.4137.944,400,200
Oct 01, 202138.2438.3637.9638.1337.665,687,300
Sep 30, 202138.4838.5938.1938.2137.742,666,800
Sep 29, 202138.1138.4238.0838.3337.863,766,200
Sep 28, 202138.2238.2737.9038.0537.583,421,300
Sep 27, 202138.5138.6738.3538.5038.032,829,000
Sep 24, 202138.5438.7038.3738.3937.924,363,200
Sep 23, 202139.4439.6139.3339.3438.864,075,700
Sep 22, 202139.2539.6539.1239.2838.804,694,300
Sep 21, 202139.0039.2838.9639.0838.604,447,600
Sep 20, 202138.3939.0638.3138.8538.375,066,300
Sep 17, 202138.9639.0838.5738.9338.453,460,700
Sep 16, 202139.1039.1738.7939.1138.631,888,400
Sep 15, 202139.2639.3439.0639.2238.742,833,900
Sep 14, 202139.7239.8539.3339.3738.893,026,700
Sep 13, 202140.0340.0339.6239.7639.279,308,900
Sep 10, 202140.0140.0539.6639.7539.263,031,900
Sep 09, 202140.4240.4239.7739.7839.293,270,400
Sep 08, 202140.4640.6440.3140.5240.023,611,600
Sep 07, 202141.2641.3040.8740.9440.442,866,100
Sep 03, 202141.4241.7241.2141.6141.103,020,600
Sep 02, 202141.1441.4841.1141.4340.922,272,800
Sep 01, 202141.0241.2140.8841.1140.603,187,200
Aug 31, 202140.6640.8740.5740.7440.242,368,900
Aug 30, 202140.8340.9840.7640.9140.411,199,600
Aug 27, 202141.0241.1840.8240.8240.324,575,200
Aug 26, 202141.0341.1140.8740.9540.451,939,800
Aug 25, 202141.1341.1840.9741.1140.602,573,500
Aug 24, 202141.1041.2240.8541.0340.532,774,700
Aug 23, 202141.7541.8341.4541.4940.984,642,400
Aug 20, 202141.7442.0241.6641.8541.341,928,500
Aug 19, 202141.7142.0541.6341.8141.302,874,900
Aug 19, 20210.530085 Dividend
Aug 18, 202142.4042.6842.1242.1541.114,081,700
Aug 17, 202142.0042.3641.9942.3341.282,843,800
Aug 16, 202141.8142.1841.8142.0841.042,393,100
Aug 13, 202141.5841.9841.5441.9740.932,131,400
Aug 12, 202141.1841.3341.0841.2640.242,010,400
Aug 11, 202141.2041.2041.0041.1140.093,491,300
Aug 10, 202140.5940.7440.5340.6539.654,963,600
Aug 09, 202140.6940.7740.4540.5839.582,357,000
Aug 06, 202140.5340.6340.3440.4139.413,556,600
Aug 05, 202140.7840.9340.6340.9239.914,443,600
Aug 04, 202140.6640.8240.3540.5039.503,853,000
Aug 03, 202140.2940.6540.2640.6439.643,549,900
Aug 02, 202139.9240.3139.7040.2439.254,951,300
Jul 30, 202140.0640.1739.9440.1439.153,635,800
Jul 29, 202140.1040.4039.8540.1039.115,388,500
Jul 28, 202139.1039.6138.9339.5038.524,476,700
Jul 27, 202139.1839.5739.0039.5238.544,152,600
Jul 26, 202139.1839.2438.9939.0238.063,033,300
Jul 23, 202139.5039.6039.3839.5138.533,755,800
Jul 22, 202139.3739.4639.2039.2338.265,949,000
Jul 21, 202139.3839.4039.1039.3238.355,783,300
Jul 20, 202138.9539.3338.8739.0938.126,313,200
Jul 19, 202139.1439.3338.9939.3038.334,834,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement