GSK - GlaxoSmithKline plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201940.8241.0940.8040.9840.982,177,310
Aug 21, 201940.6740.8840.5840.6940.691,932,600
Aug 20, 201940.4640.5440.2540.2640.261,528,600
Aug 19, 201940.3240.4740.2240.3740.371,718,800
Aug 16, 201940.2140.3940.1540.1940.191,367,100
Aug 15, 201939.8840.0639.7439.9639.961,987,100
Aug 14, 201940.0640.2139.6839.6839.682,540,500
Aug 13, 201940.5940.8540.4340.6540.655,184,300
Aug 12, 201940.3940.5040.1140.2440.241,301,400
Aug 09, 201940.6640.6940.2940.4740.471,539,700
Aug 08, 201940.2040.6540.1040.5040.501,681,600
Aug 08, 20190.464436 Dividend
Aug 07, 201940.2940.6240.0240.5140.053,136,500
Aug 06, 201940.2940.5840.0940.3139.852,514,400
Aug 05, 201940.5940.7140.1040.3639.902,421,200
Aug 02, 201941.3441.4540.8841.0540.582,320,000
Aug 01, 201941.0541.5841.0541.4841.002,282,700
Jul 31, 201941.1941.6941.0641.2840.812,647,700
Jul 30, 201942.0142.1441.7641.8241.342,378,500
Jul 29, 201942.4042.4742.1642.1841.702,940,400
Jul 26, 201941.6741.9241.5841.9141.432,748,500
Jul 25, 201941.8041.8341.5241.5441.063,152,600
Jul 24, 201941.5641.6441.2841.4340.962,794,600
Jul 23, 201941.4241.4941.2641.3240.852,493,900
Jul 22, 201941.3241.3241.1341.1340.661,909,300
Jul 19, 201941.0941.1440.9440.9640.491,733,000
Jul 18, 201941.1241.4241.0041.4140.941,734,100
Jul 17, 201941.2641.3141.0841.1440.671,759,000
Jul 16, 201941.4941.4941.0941.1840.712,887,500
Jul 15, 201941.0141.1740.7740.9040.432,753,800
Jul 12, 201940.8140.8340.2340.4239.964,314,000
Jul 11, 201941.4041.4340.6440.9340.464,163,100
Jul 10, 201941.0141.1540.9941.1140.641,458,000
Jul 09, 201940.7140.9540.6740.7540.283,444,500
Jul 08, 201940.6940.7640.5240.5240.062,503,700
Jul 05, 201941.0241.0340.7040.8540.382,112,700
Jul 03, 201941.2841.3941.2041.3340.861,500,300
Jul 02, 201940.4540.9340.4340.9240.451,859,700
Jul 01, 201940.4540.4940.1540.4339.972,331,100
Jun 28, 201940.0940.1939.9840.0239.561,970,300
Jun 27, 201939.8840.1339.8639.9639.501,600,500
Jun 26, 201940.4140.4440.1340.1339.671,452,200
Jun 25, 201940.8940.9740.6040.6340.161,406,800
Jun 24, 201940.3840.6940.3640.5940.121,981,800
Jun 21, 201939.9740.3339.7740.2739.813,336,000
Jun 20, 201941.0041.0940.4140.4139.953,952,700
Jun 19, 201940.4241.0140.3941.0040.532,525,400
Jun 18, 201940.3640.3640.0540.2239.761,764,500
Jun 17, 201939.8540.0239.8439.9339.471,367,000
Jun 14, 201939.9540.1539.9240.1239.661,836,600
Jun 13, 201940.2140.2840.0540.1339.671,705,600
Jun 12, 201940.2840.4340.2440.3039.842,997,900
Jun 11, 201940.1940.2439.8639.9239.461,529,600
Jun 10, 201940.0740.1439.8840.1239.662,370,600
Jun 07, 201939.9240.1439.8039.8039.343,377,300
Jun 06, 201939.0939.3238.9638.9838.532,805,900
Jun 05, 201938.9539.0238.6438.6738.232,087,100
Jun 04, 201939.0039.0238.7038.8938.442,009,400
Jun 03, 201939.1339.2738.9039.0438.592,122,300
May 31, 201938.5838.7638.4338.6438.202,025,300
May 30, 201938.9538.9838.6138.7438.302,171,700
May 29, 201938.8839.0238.7638.8838.432,092,300
May 28, 201939.7139.9539.1639.1838.732,790,300
May 24, 201940.1540.3240.0840.1839.721,701,900
May 23, 201939.9340.0339.8239.9939.531,858,700
May 22, 201939.3040.2139.2840.2039.742,783,400
May 21, 201939.3539.5239.3139.3938.942,231,500
May 20, 201939.2839.5339.2639.3938.941,713,400
May 17, 201939.2739.6839.2739.4639.011,924,400
May 16, 201939.4139.6439.3039.3438.892,584,400
May 16, 20190.473036 Dividend
May 15, 201939.4539.6639.3439.5838.662,248,400
May 14, 201939.3939.5639.1639.2138.302,328,900
May 13, 201939.1339.4539.0739.3438.422,329,000
May 10, 201939.4239.5739.1339.5338.612,573,500
May 09, 201939.4039.7439.3639.6638.741,680,000
May 08, 201939.6739.8539.6039.7438.812,034,000
May 07, 201940.1440.2339.4339.5938.673,161,800
May 06, 201940.2840.6140.2640.5339.592,023,000
May 03, 201940.8940.9040.5940.7539.802,170,100
May 02, 201940.4440.5440.2840.4639.522,390,000
May 01, 201940.8540.9440.0340.4139.474,365,500
Apr 30, 201940.8041.1640.6041.1340.175,134,100
Apr 29, 201940.5940.6340.3440.4539.512,065,700
Apr 26, 201940.3340.4140.1240.4039.461,931,100
Apr 25, 201940.0340.2439.8940.2239.282,036,300
Apr 24, 201940.1440.1939.8139.9339.002,864,200
Apr 23, 201940.1540.3940.1140.2239.283,824,800
Apr 22, 201939.7939.9139.6239.6838.761,650,100
Apr 18, 201939.9440.0239.7039.8538.922,670,100
Apr 17, 201940.5840.6039.9239.9839.053,807,300
Apr 16, 201941.1041.1040.2740.2739.332,585,500
Apr 15, 201940.8741.0240.7540.7739.822,170,500
Apr 12, 201940.6640.9040.5140.6039.652,756,700
Apr 11, 201941.2941.3140.8540.9439.992,750,800
Apr 10, 201941.4741.5641.2441.2740.311,916,000
Apr 09, 201941.5941.6541.4241.4940.521,810,200
Apr 08, 201941.8541.8541.5641.6740.702,044,900
Apr 05, 201941.8241.8841.5441.6040.631,954,300
Apr 04, 201941.8341.8641.5341.6940.722,198,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...