U.S. Markets closed

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.07-0.16 (-0.43%)
At close: 1:00PM EST

37.07 0.00 (0.00%)
After hours: 1:15PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202036.9237.2136.8537.0737.072,799,959
Nov 25, 202036.9237.2536.8037.2337.233,636,700
Nov 24, 202036.7737.2136.7237.0937.094,958,600
Nov 23, 202036.9136.9236.4836.7436.745,734,400
Nov 20, 202037.1437.2036.8837.0337.034,273,900
Nov 19, 202037.1737.2236.8537.1437.145,340,500
Nov 18, 202037.3337.3536.5236.5736.5710,821,500
Nov 17, 202037.2837.5037.0337.1537.159,395,700
Nov 16, 202038.4138.5437.9038.0638.065,164,700
Nov 13, 202037.7838.3037.7838.3038.303,449,000
Nov 12, 202037.9938.1737.6737.7537.754,168,000
Nov 12, 20200.496 Dividend
Nov 11, 202038.9139.2738.6839.1738.677,565,200
Nov 10, 202039.0739.1438.5438.8338.346,190,900
Nov 09, 202037.9938.0237.4637.4937.026,280,400
Nov 06, 202037.0837.1536.7536.8436.374,755,200
Nov 05, 202037.3937.4336.6936.8036.336,602,400
Nov 04, 202036.3437.1236.3136.5736.1110,922,000
Nov 03, 202035.0935.4835.0435.2634.816,187,300
Nov 02, 202034.2034.4334.0234.4033.964,582,000
Oct 30, 202033.4833.7333.2633.4233.005,682,500
Oct 29, 202033.9434.1333.4833.9633.536,562,100
Oct 28, 202034.6634.7033.8733.9533.527,482,800
Oct 27, 202035.4635.7835.3135.3534.906,664,700
Oct 26, 202035.4335.4634.9935.2234.773,600,000
Oct 23, 202035.4135.5134.9835.2934.845,153,600
Oct 22, 202035.2235.2634.8935.0934.656,901,800
Oct 21, 202035.6835.9035.3135.3534.907,760,100
Oct 20, 202036.1736.2435.7836.0435.585,306,000
Oct 19, 202036.6236.7736.0836.1835.723,486,800
Oct 16, 202036.4636.7336.4036.5736.113,950,300
Oct 15, 202035.9936.1235.7135.9835.526,908,000
Oct 14, 202037.4637.4937.0137.2136.742,933,800
Oct 13, 202037.4937.6737.0737.1936.725,022,300
Oct 12, 202037.7037.7037.3837.5637.083,551,600
Oct 09, 202037.5837.8937.4837.5737.093,865,200
Oct 08, 202036.9237.2536.8737.1636.693,299,000
Oct 07, 202036.6436.7636.5036.5936.133,748,300
Oct 06, 202037.4737.5236.7236.8136.344,072,500
Oct 05, 202037.3837.8037.3737.6937.212,393,000
Oct 02, 202037.1637.4837.0937.2436.773,344,600
Oct 01, 202037.6137.7036.9837.1436.673,882,900
Sep 30, 202038.1138.1237.5037.6437.163,739,700
Sep 29, 202037.6037.8637.2737.4336.962,868,200
Sep 28, 202037.8438.1637.7837.8637.383,012,800
Sep 25, 202037.3137.8137.2937.8037.323,275,200
Sep 24, 202037.5837.6537.0937.3836.913,502,900
Sep 23, 202038.6138.6337.7537.7937.313,331,700
Sep 22, 202037.9538.1337.7038.0037.523,299,300
Sep 21, 202038.5338.5537.7038.2137.734,420,800
Sep 18, 202039.7839.7839.1839.2638.763,683,900
Sep 17, 202039.4339.7439.2539.4738.972,611,900
Sep 16, 202039.4539.7139.3939.4238.922,089,300
Sep 15, 202039.4439.6239.2339.2738.771,755,800
Sep 14, 202039.1539.2539.0239.0838.591,527,200
Sep 11, 202039.1039.2138.8539.1138.612,135,400
Sep 10, 202039.4739.6038.7038.7738.282,627,000
Sep 09, 202039.9340.1339.7539.7539.253,274,000
Sep 08, 202039.1439.3538.8238.9738.483,045,900
Sep 04, 202038.9239.0237.9838.4737.983,770,800
Sep 03, 202039.8739.9638.8139.0138.522,763,800
Sep 02, 202039.5039.9439.4039.9039.392,842,700
Sep 01, 202039.3039.3538.7138.9638.473,712,600
Aug 31, 202039.5939.9339.4939.6039.102,154,600
Aug 28, 202039.7339.7439.3539.6039.102,110,300
Aug 27, 202040.2340.2539.6239.7539.252,501,300
Aug 26, 202040.0240.2139.9240.2139.701,691,200
Aug 25, 202040.3840.4540.0340.1439.631,910,100
Aug 24, 202040.5640.6140.0240.2439.733,578,500
Aug 21, 202040.0040.2439.8640.2139.702,218,100
Aug 20, 202040.6240.6940.4140.5940.081,867,200
Aug 19, 202041.3241.3240.7240.7440.221,635,100
Aug 18, 202041.2241.2540.9241.0940.571,989,500
Aug 17, 202040.7141.2540.7141.1340.612,691,100
Aug 14, 202040.5440.7840.4440.5540.043,258,800
Aug 13, 202041.5241.5641.1141.1940.672,853,300
Aug 13, 20200.491 Dividend
Aug 12, 202041.9442.4041.8742.1641.143,314,900
Aug 11, 202041.5041.5341.2141.2940.292,881,500
Aug 10, 202041.0041.0240.7140.9439.952,171,400
Aug 07, 202040.6140.8540.5740.7939.802,948,300
Aug 06, 202040.9441.0840.6540.9739.982,896,600
Aug 05, 202041.5941.6641.1141.2140.212,364,000
Aug 04, 202040.9741.3240.9241.2440.242,188,100
Aug 03, 202041.0741.5540.9641.2940.292,940,200
Jul 31, 202041.0041.0540.0740.3239.355,256,400
Jul 30, 202039.8040.3239.6240.2539.283,566,900
Jul 29, 202041.0441.0740.1740.5939.615,061,100
Jul 28, 202041.3041.6641.2541.3040.304,145,000
Jul 27, 202040.6840.9940.5840.8839.893,000,500
Jul 24, 202040.3740.5140.1540.2939.323,716,000
Jul 23, 202041.2741.2940.2940.3039.334,425,100
Jul 22, 202041.3641.5541.0041.1740.182,072,600
Jul 21, 202041.8541.8741.4241.5740.572,907,900
Jul 20, 202042.1842.4041.4141.5840.582,945,300
Jul 17, 202041.5341.9541.4741.8240.812,624,600
Jul 16, 202041.6741.7441.2341.4940.492,747,000
Jul 15, 202041.6142.1041.4441.9540.944,900,700
Jul 14, 202040.1740.7640.0540.7039.723,781,100
Jul 13, 202040.1540.6739.9740.0739.103,284,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...