Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

39.01 USD +0.29 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 46.33 46.39 46.01 46.24 1,826,348 -0.53(-1.13%)
Sep 27, 2012 46.79 46.88 46.39 46.77 1,170,580 +0.22(+0.47%)
Sep 26, 2012 46.94 46.94 46.52 46.55 1,854,175 -0.50(-1.06%)
Sep 25, 2012 47.21 47.50 47.00 47.05 1,550,657 +0.14(+0.30%)
Sep 24, 2012 46.77 46.93 46.72 46.91 1,285,359 +0.16(+0.34%)
Sep 21, 2012 46.73 46.86 46.65 46.75 1,366,430 +0.17(+0.36%)
Sep 20, 2012 46.41 46.67 46.22 46.58 1,858,772 -0.14(-0.30%)
Sep 19, 2012 46.76 46.90 46.67 46.72 2,529,806 -0.39(-0.83%)
Sep 18, 2012 46.82 47.13 46.71 47.11 2,494,422 +0.53(+1.14%)
Sep 17, 2012 46.59 46.72 46.45 46.58 1,660,251 +0.68(+1.48%)
Sep 14, 2012 45.98 46.19 45.85 45.90 1,992,641 -0.80(-1.71%)
Sep 13, 2012 46.28 46.87 46.16 46.70 1,807,857 +0.76(+1.65%)
Sep 12, 2012 45.88 46.00 45.73 45.94 1,318,871 +0.08(+0.17%)
Sep 11, 2012 45.75 45.91 45.67 45.86 1,630,507 +0.57(+1.26%)
Sep 10, 2012 45.04 45.49 45.00 45.29 1,635,220 +0.15(+0.33%)
Sep 07, 2012 45.17 45.26 45.07 45.14 3,283,825 -0.72(-1.57%)
Sep 06, 2012 45.56 45.99 45.54 45.86 2,159,711 +0.56(+1.24%)
Sep 05, 2012 45.43 45.48 45.24 45.30 1,276,662 +0.15(+0.33%)
Sep 04, 2012 45.09 45.21 44.95 45.15 2,212,830 -0.34(-0.75%)
Aug 31, 2012 45.78 45.82 45.26 45.49 1,954,976 -0.06(-0.13%)
Aug 30, 2012 45.95 45.97 45.50 45.55 1,369,078 -0.16(-0.35%)
Aug 29, 2012 45.82 45.88 45.71 45.71 1,228,788 -0.78(-1.68%)
Aug 27, 2012 46.50 46.64 46.35 46.49 1,451,669 +0.05(+0.11%)
Aug 24, 2012 46.24 46.47 46.22 46.44 2,220,989 +0.34(+0.74%)
Aug 23, 2012 46.23 46.24 45.98 46.10 1,725,557 +0.24(+0.52%)
Aug 22, 2012 45.65 45.92 45.62 45.86 2,095,760 -0.21(-0.46%)
Aug 21, 2012 46.23 46.49 46.02 46.07 1,206,838 -0.17(-0.37%)
Aug 20, 2012 46.11 46.35 46.11 46.24 1,037,609 -0.09(-0.19%)
Aug 17, 2012 46.31 46.35 45.98 46.33 1,431,920 -0.35(-0.75%)
Aug 16, 2012 46.59 46.78 46.45 46.68 1,286,764 -0.09(-0.19%)
Aug 15, 2012 46.75 46.83 46.61 46.77 1,323,098 +0.10(+0.21%)
Aug 14, 2012 46.53 46.72 46.45 46.67 1,221,791 +0.12(+0.26%)
Aug 13, 2012 46.53 46.68 46.26 46.55 1,426,047 -0.29(-0.62%)
Aug 10, 2012 46.19 46.87 46.19 46.84 1,532,982 +0.15(+0.32%)
Aug 09, 2012 46.61 46.87 46.58 46.69 2,221,939 -0.49(-1.04%)
Aug 08, 2012 47.18 47.25 46.87 47.18 2,249,788 +0.01(+0.02%)
Aug 07, 2012 47.15 47.40 46.89 47.17 2,737,930 -0.06(-0.13%)
Aug 06, 2012 46.72 47.40 46.69 47.23 3,560,909 +0.55(+1.18%)
Aug 03, 2012 46.51 46.90 46.51 46.68 1,985,163 +0.39(+0.84%)
Aug 02, 2012 46.43 46.51 45.91 46.29 2,298,038 +0.06(+0.13%)
Aug 01, 2012 46.38 46.56 46.14 46.23 2,271,052 +0.23(+0.50%)
Jul 31, 2012 45.88 46.37 45.87 46.00 2,652,319 -0.04(-0.09%)
Jul 30, 2012 45.82 46.23 45.76 46.04 1,921,343 +0.32(+0.70%)
Jul 27, 2012 45.13 45.89 45.13 45.72 4,458,491 +0.82(+1.83%)
Jul 26, 2012 44.81 45.00 44.62 44.90 2,187,331 +0.64(+1.45%)
Jul 25, 2012 44.18 44.45 43.77 44.26 3,591,436 -0.54(-1.21%)
Jul 24, 2012 45.60 45.63 44.66 44.80 3,143,983 -0.64(-1.41%)
Jul 23, 2012 45.14 45.53 45.01 45.44 2,648,065 -0.82(-1.77%)
Jul 20, 2012 46.48 46.49 46.07 46.26 2,479,855 -0.43(-0.92%)
Jul 19, 2012 46.47 46.79 46.34 46.69 2,295,317 +0.65(+1.41%)
Jul 18, 2012 45.50 46.07 45.47 46.04 2,024,721 +0.60(+1.32%)
Jul 17, 2012 45.17 45.53 44.92 45.44 1,715,518 +0.14(+0.31%)
Jul 16, 2012 45.15 45.50 45.01 45.30 1,957,877 +0.30(+0.67%)
Jul 13, 2012 44.52 45.14 44.50 45.00 1,817,443 +0.53(+1.19%)
Jul 12, 2012 44.58 44.72 44.19 44.47 3,377,999 -1.07(-2.35%)
Jul 11, 2012 45.46 45.64 45.22 45.54 1,849,191 +0.55(+1.22%)
Jul 10, 2012 45.48 45.52 44.92 44.99 4,438,101 -1.60(-3.43%)
Jul 09, 2012 46.37 46.62 46.20 46.59 1,462,042 +0.33(+0.71%)
Jul 06, 2012 46.27 46.35 46.05 46.26 2,113,019 +0.25(+0.54%)
Jul 05, 2012 45.99 46.14 45.93 46.01 1,200,987 -0.04(-0.09%)
Jul 03, 2012 46.00 46.13 45.84 46.05 1,374,030 -0.31(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.