Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

39.17 USD +0.52 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 38.16 38.49 38.09 38.45 2,997,874 +0.89(+2.37%)
Sep 29, 2015 37.41 37.87 37.24 37.56 4,686,141 -0.02(-0.05%)
Sep 28, 2015 38.51 38.51 37.44 37.58 4,797,397 -0.90(-2.34%)
Sep 25, 2015 39.40 39.45 38.22 38.48 3,718,084 -0.31(-0.80%)
Sep 24, 2015 38.71 38.92 38.33 38.79 2,924,356 -0.04(-0.10%)
Sep 23, 2015 39.15 39.20 38.75 38.83 2,690,705 +0.14(+0.36%)
Sep 22, 2015 38.74 38.93 38.41 38.69 6,773,672 -1.12(-2.81%)
Sep 21, 2015 40.29 40.40 39.65 39.81 4,097,718 -0.16(-0.40%)
Sep 18, 2015 39.90 40.31 39.77 39.97 3,096,624 -0.44(-1.09%)
Sep 17, 2015 40.10 40.81 40.03 40.41 3,042,611 -0.11(-0.27%)
Sep 16, 2015 40.04 40.66 39.99 40.52 2,802,846 +0.48(+1.20%)
Sep 15, 2015 39.63 40.08 39.52 40.04 4,482,278 +0.26(+0.65%)
Sep 14, 2015 39.77 39.95 39.58 39.78 2,336,795 -0.48(-1.19%)
Sep 11, 2015 40.07 40.28 39.99 40.26 2,145,925 +0.02(+0.05%)
Sep 10, 2015 40.00 40.49 39.94 40.24 3,261,450 +0.39(+0.98%)
Sep 09, 2015 40.70 40.76 39.75 39.85 3,565,656 -0.72(-1.77%)
Sep 08, 2015 40.96 41.07 40.08 40.57 5,639,394 +0.88(+2.22%)
Sep 04, 2015 39.72 39.69 39.69 39.69 2,255,000 -0.93(-2.29%)
Sep 03, 2015 40.98 41.06 40.47 40.62 2,427,002 -0.02(-0.05%)
Sep 02, 2015 40.68 40.76 40.17 40.64 4,337,343 +1.17(+2.96%)
Sep 01, 2015 39.94 40.03 39.35 39.47 4,573,512 -1.46(-3.57%)
Aug 31, 2015 41.10 41.38 40.91 40.93 1,675,352 -0.32(-0.78%)
Aug 28, 2015 40.56 41.28 40.56 41.25 2,739,493 +0.04(+0.10%)
Aug 27, 2015 40.76 41.33 40.68 41.21 3,955,035 +0.74(+1.83%)
Aug 26, 2015 40.48 40.50 39.27 40.47 4,774,798 +1.06(+2.69%)
Aug 25, 2015 41.08 41.11 39.41 39.41 4,794,496 -0.76(-1.89%)
Aug 24, 2015 39.94 41.11 39.35 40.17 6,137,181 -1.06(-2.57%)
Aug 21, 2015 42.15 42.30 41.21 41.23 3,990,821 -1.48(-3.47%)
Aug 20, 2015 43.08 43.18 42.70 42.71 3,144,504 -0.59(-1.36%)
Aug 19, 2015 43.59 43.62 43.13 43.30 2,528,115 -0.64(-1.46%)
Aug 18, 2015 44.03 44.13 43.91 43.94 1,887,657 -0.22(-0.50%)
Aug 17, 2015 43.86 44.21 43.76 44.16 1,872,870 +0.19(+0.43%)
Aug 14, 2015 43.76 43.99 43.72 43.97 1,892,010 +0.08(+0.18%)
Aug 13, 2015 44.12 44.20 43.80 43.89 4,419,795 -0.18(-0.41%)
Aug 12, 2015 43.95 44.11 43.46 44.07 3,739,507 -0.71(-1.59%)
Aug 11, 2015 44.59 44.83 44.56 44.78 4,098,852 -0.36(-0.80%)
Aug 10, 2015 44.94 45.32 44.90 45.14 3,835,500 +0.32(+0.71%)
Aug 07, 2015 44.66 44.85 44.45 44.82 3,843,614 -0.08(-0.18%)
Aug 06, 2015 45.46 45.49 44.85 44.90 9,358,383 +0.73(+1.65%)
Aug 05, 2015 43.86 44.30 43.76 44.17 3,683,718 +0.72(+1.66%)
Aug 04, 2015 43.88 43.95 43.35 43.45 3,173,077 -0.06(-0.14%)
Aug 03, 2015 43.60 43.69 43.20 43.51 2,872,637 +0.07(+0.16%)
Jul 31, 2015 43.68 43.71 43.37 43.44 4,247,055 -0.15(-0.34%)
Jul 30, 2015 43.27 43.65 43.10 43.59 7,694,064 +0.97(+2.28%)
Jul 29, 2015 41.71 43.07 42.60 42.62 9,436,470 +0.91(+2.18%)
Jul 28, 2015 41.45 41.77 41.25 41.71 3,928,575 +0.11(+0.26%)
Jul 27, 2015 41.47 41.64 41.28 41.60 2,644,517 +0.21(+0.51%)
Jul 24, 2015 41.98 41.99 41.28 41.39 2,773,909 -0.61(-1.45%)
Jul 23, 2015 42.19 42.25 41.90 42.00 3,113,777 -0.30(-0.71%)
Jul 22, 2015 42.27 42.40 42.15 42.30 2,065,865 -0.33(-0.77%)
Jul 21, 2015 42.66 42.80 42.56 42.63 2,865,929 -0.39(-0.91%)
Jul 20, 2015 42.98 43.17 42.84 43.02 4,966,961 +0.06(+0.14%)
Jul 17, 2015 42.67 43.01 42.60 42.96 2,795,643 -0.14(-0.32%)
Jul 16, 2015 43.03 43.21 43.00 43.10 2,237,836 -0.02(-0.05%)
Jul 15, 2015 43.27 43.28 43.01 43.12 3,734,738 -0.22(-0.51%)
Jul 14, 2015 43.27 43.40 43.06 43.34 6,130,479 +0.45(+1.05%)
Jul 13, 2015 42.45 43.05 42.82 42.89 3,719,793 +0.44(+1.04%)
Jul 10, 2015 42.47 42.60 42.26 42.45 4,576,728 +0.65(+1.56%)
Jul 09, 2015 42.21 42.29 41.79 41.80 8,908,419 +0.44(+1.06%)
Jul 08, 2015 41.59 41.65 41.27 41.36 2,342,172 -0.45(-1.08%)
Jul 07, 2015 41.68 41.88 41.19 41.81 6,798,110 -0.14(-0.33%)
Jul 06, 2015 41.94 42.17 41.78 41.95 2,051,599 -0.31(-0.73%)
Jul 02, 2015 42.33 42.26 42.26 42.26 2,103,700 +0.12(+0.28%)
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.